Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 33.10 | 33.26 | 32.80 | 32.98 | 13,915,182 | -0.48(-1.42%) |
Jul 28, 2023 | 32.95 | 33.65 | 32.85 | 33.46 | 12,137,190 | +0.76(+2.33%) |
Jul 27, 2023 | 32.76 | 33.11 | 32.55 | 32.70 | 12,864,238 | +0.08(+0.24%) |
Jul 26, 2023 | 32.97 | 32.97 | 32.50 | 32.62 | 23,344,064 | -0.22(-0.66%) |
Jul 25, 2023 | 32.01 | 32.97 | 32.01 | 32.83 | 14,029,880 | +0.64(+2.00%) |
Jul 24, 2023 | 32.04 | 32.51 | 31.99 | 32.19 | 13,744,722 | +0.09(+0.28%) |
Jul 21, 2023 | 31.62 | 32.30 | 31.51 | 32.10 | 49,365,256 | -1.27(-3.80%) |
Jul 20, 2023 | 33.64 | 33.75 | 33.32 | 33.37 | 16,061,273 | -0.09(-0.27%) |
Jul 19, 2023 | 33.34 | 33.58 | 33.25 | 33.46 | 10,735,112 | +0.05(+0.15%) |
Jul 18, 2023 | 32.85 | 33.42 | 32.77 | 33.41 | 12,953,305 | +0.52(+1.60%) |
Jul 17, 2023 | 33.09 | 33.10 | 32.46 | 32.88 | 15,031,562 | -0.41(-1.22%) |
Jul 14, 2023 | 33.26 | 33.38 | 33.11 | 33.29 | 7,973,031 | -0.09(-0.27%) |
Jul 13, 2023 | 33.22 | 33.46 | 33.11 | 33.38 | 10,062,851 | +0.19(+0.57%) |
Jul 12, 2023 | 33.69 | 33.69 | 33.13 | 33.19 | 11,897,936 | -0.24(-0.71%) |
Jul 11, 2023 | 33.44 | 33.52 | 33.21 | 33.43 | 10,206,925 | +0.16(+0.48%) |
Jul 10, 2023 | 32.96 | 33.31 | 32.96 | 33.27 | 12,433,991 | +0.31(+0.93%) |
Jul 07, 2023 | 33.06 | 33.35 | 32.91 | 32.96 | 16,894,294 | -0.16(-0.48%) |
Jul 06, 2023 | 33.13 | 33.41 | 32.99 | 33.12 | 13,954,177 | -0.41(-1.21%) |
Jul 05, 2023 | 33.77 | 33.80 | 33.39 | 33.53 | 10,076,429 | -0.46(-1.34%) |
Jul 03, 2023 | 33.52 | 34.03 | 33.19 | 33.98 | 4,336,481 | +0.23(+0.67%) |
Jun 30, 2023 | 33.66 | 33.83 | 33.37 | 33.75 | 9,512,725 | +0.23(+0.68%) |
Jun 29, 2023 | 33.10 | 33.53 | 33.00 | 33.53 | 6,375,752 | +0.28(+0.83%) |
Jun 28, 2023 | 33.14 | 33.29 | 33.04 | 33.25 | 9,399,120 | +0.12(+0.36%) |
Jun 27, 2023 | 32.80 | 33.31 | 32.16 | 33.13 | 8,978,496 | +0.36(+1.09%) |
Jun 26, 2023 | 32.47 | 32.93 | 32.41 | 32.77 | 8,551,626 | +0.37(+1.13%) |
Jun 23, 2023 | 32.45 | 32.56 | 32.29 | 32.41 | 13,764,475 | -0.37(-1.12%) |
Jun 22, 2023 | 32.72 | 32.81 | 32.53 | 32.77 | 6,287,312 | -0.02(-0.06%) |
Jun 21, 2023 | 32.44 | 32.87 | 32.21 | 32.79 | 8,969,299 | +0.22(+0.67%) |
Jun 20, 2023 | 32.88 | 33.03 | 32.52 | 32.58 | 9,527,345 | -0.30(-0.90%) |
Jun 16, 2023 | 33.33 | 33.41 | 32.78 | 32.87 | 30,357,728 | -0.36(-1.07%) |
Jun 15, 2023 | 32.77 | 33.24 | 32.65 | 33.23 | 11,462,377 | +0.48(+1.45%) |
Jun 14, 2023 | 32.47 | 33.16 | 32.38 | 32.75 | 14,545,652 | +0.43(+1.32%) |
Jun 13, 2023 | 32.23 | 32.63 | 32.06 | 32.33 | 16,432,596 | +0.26(+0.80%) |
Jun 12, 2023 | 31.96 | 32.16 | 31.41 | 32.07 | 11,889,712 | +0.09(+0.28%) |
Jun 09, 2023 | 32.22 | 32.39 | 31.82 | 31.98 | 9,320,620 | -0.25(-0.77%) |
Jun 08, 2023 | 32.26 | 32.32 | 31.73 | 32.23 | 8,751,412 | -0.02(-0.06%) |
Jun 07, 2023 | 31.62 | 32.29 | 31.49 | 32.25 | 12,617,293 | +0.63(+2.00%) |
Jun 06, 2023 | 31.73 | 31.75 | 31.47 | 31.62 | 11,097,151 | -0.19(-0.59%) |
Jun 05, 2023 | 31.65 | 31.87 | 31.61 | 31.80 | 10,510,918 | +0.21(+0.66%) |
Jun 02, 2023 | 31.29 | 31.86 | 31.21 | 31.60 | 10,848,105 | +0.53(+1.72%) |
Jun 01, 2023 | 30.82 | 31.12 | 30.73 | 31.06 | 17,626,098 | +0.70(+2.31%) |
May 31, 2023 | 30.65 | 30.65 | 30.11 | 30.36 | 14,168,315 | -0.30(-0.97%) |
May 30, 2023 | 30.41 | 30.80 | 30.09 | 30.66 | 9,172,395 | +0.27(+0.88%) |
May 26, 2023 | 30.50 | 30.58 | 30.21 | 30.39 | 12,466,052 | -0.11(-0.36%) |
May 25, 2023 | 30.28 | 30.65 | 30.13 | 30.50 | 11,951,499 | +0.03(+0.10%) |
May 24, 2023 | 31.05 | 31.07 | 30.22 | 30.47 | 16,449,969 | -0.71(-2.28%) |
May 23, 2023 | 31.26 | 31.54 | 31.04 | 31.18 | 11,350,697 | -0.29(-0.91%) |
May 22, 2023 | 32.54 | 32.62 | 31.09 | 31.46 | 14,214,102 | -0.40(-1.27%) |
May 19, 2023 | 32.11 | 32.23 | 31.56 | 31.87 | 9,901,433 | -0.08(-0.25%) |
May 18, 2023 | 31.41 | 31.97 | 31.13 | 31.95 | 10,697,715 | +0.43(+1.38%) |
May 17, 2023 | 31.34 | 31.71 | 31.28 | 31.51 | 16,966,868 | +0.27(+0.85%) |
May 16, 2023 | 31.46 | 31.53 | 31.22 | 31.25 | 7,909,692 | -0.33(-1.03%) |
May 15, 2023 | 31.42 | 31.78 | 31.37 | 31.57 | 6,932,269 | +0.19(+0.60%) |
May 12, 2023 | 31.37 | 31.61 | 31.19 | 31.39 | 7,011,139 | +0.03(+0.09%) |
May 11, 2023 | 31.32 | 31.47 | 31.05 | 31.36 | 7,023,335 | -0.02(-0.06%) |
May 10, 2023 | 31.81 | 31.89 | 30.97 | 31.38 | 10,114,626 | -0.21(-0.66%) |
May 09, 2023 | 31.26 | 31.64 | 31.01 | 31.58 | 9,206,906 | +0.14(+0.44%) |
May 08, 2023 | 31.56 | 31.81 | 31.25 | 31.44 | 9,061,954 | +0.02(+0.06%) |
May 05, 2023 | 31.14 | 31.59 | 30.99 | 31.42 | 8,986,103 | +0.54(+1.76%) |
May 04, 2023 | 30.42 | 30.94 | 30.37 | 30.88 | 12,524,257 | +0.37(+1.23%) |
May 03, 2023 | 30.72 | 31.06 | 30.48 | 30.51 | 8,667,848 | -0.14(-0.45%) |
May 02, 2023 | 30.87 | 30.91 | 30.27 | 30.65 | 9,982,767 | -0.23(-0.73%) |