Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 32.87 | 33.91 | 32.87 | 33.58 | 10,195,328 | +0.45(+1.37%) |
Jul 28, 2023 | 32.21 | 33.14 | 32.14 | 33.13 | 12,733,672 | +0.67(+2.06%) |
Jul 27, 2023 | 33.24 | 33.24 | 32.10 | 32.46 | 33,845,848 | -3.18(-8.94%) |
Jul 26, 2023 | 35.09 | 35.75 | 34.78 | 35.64 | 10,836,875 | +0.72(+2.05%) |
Jul 25, 2023 | 35.29 | 35.48 | 34.23 | 34.93 | 14,227,121 | -1.64(-4.49%) |
Jul 24, 2023 | 36.36 | 36.76 | 36.27 | 36.57 | 6,198,996 | -0.05(-0.13%) |
Jul 21, 2023 | 36.70 | 36.84 | 36.19 | 36.62 | 4,729,126 | +0.17(+0.46%) |
Jul 20, 2023 | 36.52 | 36.70 | 35.89 | 36.45 | 6,427,929 | -0.27(-0.72%) |
Jul 19, 2023 | 36.11 | 36.78 | 36.10 | 36.71 | 6,595,641 | +0.60(+1.66%) |
Jul 18, 2023 | 35.42 | 36.12 | 35.31 | 36.12 | 5,362,599 | +0.46(+1.30%) |
Jul 17, 2023 | 35.67 | 35.94 | 35.52 | 35.65 | 4,874,111 | -0.09(-0.25%) |
Jul 14, 2023 | 36.37 | 36.53 | 35.55 | 35.74 | 9,278,844 | -0.67(-1.84%) |
Jul 13, 2023 | 38.55 | 38.57 | 36.41 | 36.41 | 14,748,475 | -1.48(-3.92%) |
Jul 12, 2023 | 38.72 | 38.86 | 37.83 | 37.89 | 9,705,298 | -0.62(-1.61%) |
Jul 11, 2023 | 37.81 | 38.62 | 37.78 | 38.51 | 8,267,513 | +0.76(+2.00%) |
Jul 10, 2023 | 37.01 | 37.79 | 36.99 | 37.76 | 7,646,280 | +0.81(+2.18%) |
Jul 07, 2023 | 36.53 | 37.35 | 36.52 | 36.95 | 5,834,191 | +0.48(+1.32%) |
Jul 06, 2023 | 36.22 | 36.48 | 35.91 | 36.47 | 7,408,366 | -0.12(-0.32%) |
Jul 05, 2023 | 36.31 | 36.73 | 35.83 | 36.59 | 8,363,449 | +0.18(+0.49%) |
Jul 03, 2023 | 35.42 | 36.50 | 35.42 | 36.41 | 4,306,434 | +0.82(+2.29%) |
Jun 30, 2023 | 35.39 | 35.62 | 35.29 | 35.59 | 7,296,318 | +0.26(+0.72%) |
Jun 29, 2023 | 34.87 | 35.36 | 34.67 | 35.34 | 8,285,215 | +0.47(+1.35%) |
Jun 28, 2023 | 34.71 | 34.95 | 34.36 | 34.87 | 7,824,404 | +0.22(+0.62%) |
Jun 27, 2023 | 33.47 | 34.84 | 33.41 | 34.65 | 7,973,621 | +1.23(+3.68%) |
Jun 26, 2023 | 33.45 | 33.88 | 33.27 | 33.42 | 5,943,085 | +0.07(+0.21%) |
Jun 23, 2023 | 33.05 | 33.49 | 32.95 | 33.35 | 6,120,532 | -0.34(-1.02%) |
Jun 22, 2023 | 33.81 | 33.81 | 33.30 | 33.70 | 4,744,129 | -0.07(-0.20%) |
Jun 21, 2023 | 33.87 | 33.90 | 33.35 | 33.77 | 7,341,299 | -0.12(-0.35%) |
Jun 20, 2023 | 33.33 | 34.05 | 33.28 | 33.88 | 9,085,624 | +0.39(+1.17%) |
Jun 16, 2023 | 33.43 | 33.65 | 33.06 | 33.49 | 8,941,658 | +0.27(+0.82%) |
Jun 15, 2023 | 32.79 | 33.30 | 32.72 | 33.22 | 11,393,574 | +0.39(+1.19%) |
Jun 14, 2023 | 31.98 | 32.89 | 31.96 | 32.83 | 15,069,047 | +1.10(+3.45%) |
Jun 13, 2023 | 30.91 | 31.81 | 30.88 | 31.73 | 8,752,717 | +0.97(+3.15%) |
Jun 12, 2023 | 30.30 | 31.16 | 30.28 | 30.76 | 9,038,793 | +0.82(+2.74%) |
Jun 09, 2023 | 30.02 | 30.24 | 29.85 | 29.94 | 5,435,311 | +0.03(+0.10%) |
Jun 08, 2023 | 30.09 | 30.22 | 29.74 | 29.91 | 4,586,309 | -0.20(-0.65%) |
Jun 07, 2023 | 29.94 | 30.14 | 29.74 | 30.11 | 5,203,545 | +0.39(+1.32%) |
Jun 06, 2023 | 29.11 | 29.78 | 29.03 | 29.72 | 4,556,606 | +0.38(+1.30%) |
Jun 05, 2023 | 29.52 | 29.60 | 29.24 | 29.33 | 5,556,322 | -0.07(-0.23%) |
Jun 02, 2023 | 28.76 | 29.97 | 28.68 | 29.40 | 9,762,555 | +0.94(+3.30%) |
Jun 01, 2023 | 29.42 | 29.42 | 28.44 | 28.46 | 8,879,617 | -0.74(-2.54%) |
May 31, 2023 | 29.43 | 29.47 | 28.99 | 29.21 | 7,182,484 | +0.07(+0.23%) |
May 30, 2023 | 29.18 | 29.57 | 28.98 | 29.14 | 5,691,737 | +0.15(+0.51%) |
May 26, 2023 | 28.60 | 29.20 | 28.60 | 28.99 | 4,514,508 | +0.40(+1.40%) |
May 25, 2023 | 28.28 | 28.77 | 28.24 | 28.59 | 5,960,190 | +0.29(+1.04%) |
May 24, 2023 | 28.69 | 28.77 | 28.17 | 28.30 | 6,208,203 | -0.53(-1.83%) |
May 23, 2023 | 28.76 | 29.50 | 28.69 | 28.83 | 5,949,274 | +0.16(+0.55%) |
May 22, 2023 | 29.12 | 29.12 | 28.45 | 28.67 | 4,757,166 | -0.16(-0.54%) |
May 19, 2023 | 29.33 | 29.40 | 28.77 | 28.83 | 4,824,674 | -0.47(-1.60%) |
May 18, 2023 | 29.06 | 29.39 | 28.78 | 29.30 | 7,385,866 | +0.08(+0.27%) |
May 17, 2023 | 28.20 | 29.34 | 28.07 | 29.22 | 8,455,188 | +1.31(+4.70%) |
May 16, 2023 | 28.20 | 28.51 | 27.90 | 27.91 | 5,132,929 | -0.50(-1.76%) |
May 15, 2023 | 27.95 | 28.46 | 27.86 | 28.41 | 5,700,248 | +0.41(+1.47%) |
May 12, 2023 | 28.45 | 28.47 | 27.77 | 28.00 | 5,217,197 | -0.33(-1.17%) |
May 11, 2023 | 28.41 | 28.47 | 28.14 | 28.33 | 5,694,235 | -0.26(-0.92%) |
May 10, 2023 | 29.33 | 29.33 | 28.13 | 28.59 | 7,246,835 | -0.38(-1.32%) |
May 09, 2023 | 28.83 | 29.08 | 28.56 | 28.97 | 4,756,100 | +0.04(+0.14%) |
May 08, 2023 | 28.85 | 29.21 | 28.80 | 28.93 | 7,116,593 | -0.07(-0.24%) |
May 05, 2023 | 28.96 | 29.23 | 28.95 | 29.00 | 5,940,701 | +0.36(+1.26%) |
May 04, 2023 | 29.95 | 30.05 | 28.62 | 28.64 | 8,952,090 | -1.47(-4.87%) |
May 03, 2023 | 29.41 | 30.46 | 29.29 | 30.11 | 8,953,380 | +0.81(+2.77%) |
May 02, 2023 | 29.87 | 29.91 | 28.95 | 29.30 | 6,974,419 | -0.62(-2.06%) |