Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 35.07 | 36.19 | 34.93 | 35.80 | 6,109,188 | +1.41(+4.11%) |
Jul 28, 2023 | 33.98 | 34.42 | 33.43 | 34.39 | 4,219,126 | +0.84(+2.51%) |
Jul 27, 2023 | 34.68 | 34.75 | 33.53 | 33.54 | 6,066,713 | -0.92(-2.67%) |
Jul 26, 2023 | 34.64 | 35.07 | 34.17 | 34.46 | 7,361,266 | -0.76(-2.16%) |
Jul 25, 2023 | 34.32 | 35.95 | 33.89 | 35.23 | 9,025,214 | +1.84(+5.51%) |
Jul 24, 2023 | 32.54 | 33.94 | 32.42 | 33.39 | 6,101,865 | +0.37(+1.11%) |
Jul 21, 2023 | 32.44 | 33.13 | 32.41 | 33.02 | 5,627,894 | +0.69(+2.14%) |
Jul 20, 2023 | 34.95 | 35.37 | 32.32 | 32.33 | 12,089,870 | -2.14(-6.20%) |
Jul 19, 2023 | 34.79 | 34.96 | 34.16 | 34.46 | 6,186,805 | -0.20(-0.57%) |
Jul 18, 2023 | 34.93 | 35.34 | 34.25 | 34.66 | 4,712,385 | -0.52(-1.49%) |
Jul 17, 2023 | 33.98 | 35.66 | 33.88 | 35.19 | 6,475,615 | +1.04(+3.04%) |
Jul 14, 2023 | 35.12 | 35.14 | 33.68 | 34.15 | 8,176,199 | -2.15(-5.91%) |
Jul 13, 2023 | 35.32 | 36.77 | 35.17 | 36.29 | 5,897,854 | +1.62(+4.68%) |
Jul 12, 2023 | 35.42 | 35.56 | 34.62 | 34.67 | 4,335,082 | +0.36(+1.04%) |
Jul 11, 2023 | 33.24 | 34.49 | 32.97 | 34.32 | 5,273,178 | +0.54(+1.61%) |
Jul 10, 2023 | 33.34 | 34.20 | 33.24 | 33.77 | 3,933,771 | +0.05(+0.15%) |
Jul 07, 2023 | 32.45 | 34.23 | 32.33 | 33.72 | 6,368,877 | +1.53(+4.76%) |
Jul 06, 2023 | 32.67 | 32.87 | 31.49 | 32.19 | 6,133,668 | -1.13(-3.39%) |
Jul 05, 2023 | 33.54 | 34.07 | 33.16 | 33.32 | 4,539,523 | -0.58(-1.72%) |
Jul 03, 2023 | 34.13 | 34.55 | 33.77 | 33.90 | 2,487,736 | +0.34(+1.00%) |
Jun 30, 2023 | 33.62 | 33.73 | 32.96 | 33.56 | 5,080,909 | +0.17(+0.50%) |
Jun 29, 2023 | 33.14 | 33.59 | 32.72 | 33.40 | 5,477,763 | +0.10(+0.30%) |
Jun 28, 2023 | 33.63 | 33.66 | 33.03 | 33.30 | 3,694,074 | -0.76(-2.24%) |
Jun 27, 2023 | 33.13 | 34.15 | 32.67 | 34.06 | 4,175,250 | +1.42(+4.36%) |
Jun 26, 2023 | 32.43 | 33.17 | 32.43 | 32.63 | 3,344,761 | +0.15(+0.46%) |
Jun 23, 2023 | 32.38 | 32.94 | 32.20 | 32.49 | 5,557,366 | -0.56(-1.71%) |
Jun 22, 2023 | 33.44 | 33.58 | 32.46 | 33.05 | 7,407,628 | -1.48(-4.30%) |
Jun 21, 2023 | 33.34 | 34.75 | 33.22 | 34.53 | 4,959,769 | +0.68(+2.02%) |
Jun 20, 2023 | 34.21 | 34.50 | 33.52 | 33.85 | 5,433,141 | -1.38(-3.93%) |
Jun 16, 2023 | 35.58 | 35.65 | 34.42 | 35.24 | 5,876,090 | -0.35(-0.97%) |
Jun 15, 2023 | 35.29 | 35.77 | 34.97 | 35.58 | 4,258,338 | -0.16(-0.44%) |
Jun 14, 2023 | 37.33 | 37.33 | 35.28 | 35.74 | 4,691,774 | -0.56(-1.55%) |
Jun 13, 2023 | 35.63 | 37.20 | 35.50 | 36.30 | 6,241,561 | +1.69(+4.89%) |
Jun 12, 2023 | 34.49 | 35.29 | 34.25 | 34.61 | 3,899,345 | -0.24(-0.68%) |
Jun 09, 2023 | 35.23 | 35.44 | 34.45 | 34.85 | 3,105,869 | -0.35(-0.98%) |
Jun 08, 2023 | 35.23 | 35.56 | 34.39 | 35.20 | 3,820,579 | +0.23(+0.65%) |
Jun 07, 2023 | 34.55 | 35.95 | 34.18 | 34.97 | 5,323,564 | +0.79(+2.32%) |
Jun 06, 2023 | 33.14 | 34.60 | 33.08 | 34.18 | 4,177,602 | +0.76(+2.28%) |
Jun 05, 2023 | 34.05 | 34.45 | 33.04 | 33.42 | 4,636,304 | -1.15(-3.32%) |
Jun 02, 2023 | 33.92 | 35.01 | 33.57 | 34.56 | 8,133,383 | +2.22(+6.85%) |
Jun 01, 2023 | 31.66 | 32.68 | 31.18 | 32.35 | 4,883,240 | +0.97(+3.09%) |
May 31, 2023 | 32.15 | 32.35 | 30.80 | 31.38 | 6,529,221 | -1.07(-3.29%) |
May 30, 2023 | 33.35 | 33.34 | 31.72 | 32.45 | 6,225,218 | -0.88(-2.64%) |
May 26, 2023 | 34.22 | 34.42 | 33.25 | 33.33 | 5,941,113 | -0.10(-0.30%) |
May 25, 2023 | 33.84 | 34.27 | 33.15 | 33.43 | 3,945,144 | -0.55(-1.63%) |
May 24, 2023 | 34.88 | 34.98 | 33.84 | 33.98 | 3,486,918 | -1.31(-3.70%) |
May 23, 2023 | 35.61 | 35.78 | 35.07 | 35.29 | 3,581,061 | -0.72(-2.01%) |
May 22, 2023 | 35.79 | 36.54 | 35.67 | 36.01 | 3,286,147 | +0.30(+0.83%) |
May 19, 2023 | 36.75 | 36.75 | 35.54 | 35.71 | 3,592,268 | -0.70(-1.93%) |
May 18, 2023 | 35.90 | 36.53 | 35.29 | 36.41 | 3,391,039 | +0.07(+0.19%) |
May 17, 2023 | 36.55 | 36.95 | 35.80 | 36.34 | 4,101,426 | +0.63(+1.77%) |
May 16, 2023 | 36.10 | 36.63 | 35.64 | 35.71 | 3,269,691 | -0.88(-2.41%) |
May 15, 2023 | 35.13 | 36.68 | 34.99 | 36.59 | 3,473,680 | +1.70(+4.88%) |
May 12, 2023 | 34.96 | 35.02 | 34.55 | 34.89 | 2,007,288 | +0.04(+0.11%) |
May 11, 2023 | 34.92 | 35.44 | 34.58 | 34.85 | 3,315,390 | -0.80(-2.24%) |
May 10, 2023 | 36.64 | 36.71 | 34.90 | 35.65 | 3,000,932 | -0.37(-1.01%) |
May 09, 2023 | 35.61 | 36.42 | 35.23 | 36.01 | 3,492,610 | -0.31(-0.84%) |
May 08, 2023 | 37.44 | 37.68 | 36.19 | 36.32 | 3,801,890 | +0.66(+1.85%) |
May 05, 2023 | 34.76 | 35.86 | 34.40 | 35.66 | 3,923,570 | +1.75(+5.15%) |
May 04, 2023 | 34.19 | 34.61 | 33.49 | 33.91 | 3,664,590 | -0.63(-1.83%) |
May 03, 2023 | 35.13 | 35.76 | 34.39 | 34.54 | 3,610,775 | -0.65(-1.85%) |
May 02, 2023 | 35.97 | 36.22 | 34.66 | 35.20 | 3,980,332 | -1.57(-4.27%) |