Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 38.11 | 38.22 | 37.39 | 38.04 | 1,675,728 | -0.11(-0.28%) |
Jul 28, 2023 | 37.83 | 38.56 | 37.52 | 38.15 | 2,375,266 | +1.00(+2.71%) |
Jul 27, 2023 | 38.03 | 39.70 | 36.79 | 37.15 | 5,319,980 | +0.03(+0.08%) |
Jul 26, 2023 | 36.62 | 37.19 | 36.50 | 37.12 | 2,367,292 | +0.37(+1.02%) |
Jul 25, 2023 | 36.52 | 37.04 | 36.02 | 36.74 | 1,701,817 | -0.01(-0.03%) |
Jul 24, 2023 | 36.84 | 37.43 | 36.69 | 36.75 | 1,829,681 | +0.01(+0.03%) |
Jul 21, 2023 | 37.53 | 38.03 | 36.29 | 36.74 | 3,126,562 | +0.68(+1.89%) |
Jul 20, 2023 | 35.96 | 36.31 | 35.48 | 36.06 | 1,440,100 | -0.14(-0.38%) |
Jul 19, 2023 | 35.34 | 36.26 | 35.08 | 36.20 | 1,717,020 | +0.83(+2.34%) |
Jul 18, 2023 | 34.78 | 35.77 | 34.69 | 35.37 | 2,042,403 | +0.60(+1.73%) |
Jul 17, 2023 | 35.29 | 35.42 | 34.67 | 34.77 | 1,719,715 | -0.69(-1.95%) |
Jul 14, 2023 | 35.37 | 35.55 | 34.97 | 35.46 | 1,851,391 | -0.07(-0.19%) |
Jul 13, 2023 | 35.12 | 35.56 | 34.52 | 35.53 | 2,107,482 | +0.19(+0.53%) |
Jul 12, 2023 | 35.87 | 36.13 | 35.17 | 35.34 | 1,521,682 | -0.09(-0.25%) |
Jul 11, 2023 | 35.21 | 35.83 | 34.87 | 35.43 | 1,466,885 | +0.51(+1.47%) |
Jul 10, 2023 | 34.07 | 35.09 | 33.99 | 34.92 | 1,459,701 | +0.63(+1.84%) |
Jul 07, 2023 | 34.20 | 34.89 | 34.08 | 34.29 | 1,498,605 | +0.06(+0.17%) |
Jul 06, 2023 | 34.98 | 35.20 | 33.98 | 34.23 | 1,249,336 | -1.17(-3.31%) |
Jul 05, 2023 | 35.54 | 35.69 | 34.99 | 35.40 | 1,391,073 | -0.41(-1.16%) |
Jul 03, 2023 | 34.89 | 35.95 | 34.89 | 35.82 | 1,278,418 | +1.12(+3.24%) |
Jun 30, 2023 | 34.71 | 34.96 | 34.45 | 34.69 | 1,212,045 | +0.34(+0.98%) |
Jun 29, 2023 | 33.97 | 34.62 | 33.94 | 34.36 | 1,077,113 | +0.61(+1.81%) |
Jun 28, 2023 | 33.45 | 33.87 | 33.16 | 33.75 | 1,019,317 | +0.12(+0.35%) |
Jun 27, 2023 | 33.33 | 33.71 | 32.98 | 33.63 | 1,191,750 | +0.32(+0.95%) |
Jun 26, 2023 | 33.11 | 33.49 | 32.97 | 33.31 | 1,183,308 | +0.39(+1.20%) |
Jun 23, 2023 | 32.76 | 32.99 | 32.54 | 32.92 | 1,490,829 | -0.28(-0.83%) |
Jun 22, 2023 | 33.48 | 33.58 | 33.08 | 33.20 | 813,572 | -0.41(-1.23%) |
Jun 21, 2023 | 33.08 | 33.81 | 32.96 | 33.61 | 1,156,576 | +0.14(+0.41%) |
Jun 20, 2023 | 33.62 | 33.79 | 33.32 | 33.47 | 1,715,621 | -0.37(-1.11%) |
Jun 16, 2023 | 34.24 | 34.27 | 33.41 | 33.85 | 2,705,438 | -0.23(-0.67%) |
Jun 15, 2023 | 33.48 | 34.16 | 33.46 | 34.07 | 1,117,597 | +0.28(+0.82%) |
Jun 14, 2023 | 34.54 | 34.84 | 33.49 | 33.80 | 1,422,206 | -0.64(-1.86%) |
Jun 13, 2023 | 33.09 | 34.48 | 32.95 | 34.44 | 2,612,409 | +1.64(+4.99%) |
Jun 12, 2023 | 33.14 | 33.43 | 32.68 | 32.80 | 2,019,006 | -0.43(-1.30%) |
Jun 09, 2023 | 34.32 | 34.55 | 33.12 | 33.23 | 2,325,551 | -1.09(-3.19%) |
Jun 08, 2023 | 34.86 | 35.02 | 34.26 | 34.33 | 1,593,204 | -0.48(-1.39%) |
Jun 07, 2023 | 33.93 | 34.81 | 33.60 | 34.81 | 2,387,619 | +1.20(+3.58%) |
Jun 06, 2023 | 32.11 | 33.63 | 31.94 | 33.61 | 2,648,130 | +1.69(+5.31%) |
Jun 05, 2023 | 32.11 | 32.38 | 31.57 | 31.91 | 1,406,558 | -0.47(-1.46%) |
Jun 02, 2023 | 31.23 | 32.53 | 31.15 | 32.39 | 2,569,772 | +1.68(+5.47%) |
Jun 01, 2023 | 30.58 | 30.98 | 30.29 | 30.71 | 1,537,387 | +0.22(+0.71%) |
May 31, 2023 | 31.07 | 31.35 | 30.24 | 30.49 | 2,635,323 | -0.89(-2.84%) |
May 30, 2023 | 32.58 | 32.70 | 31.28 | 31.38 | 2,003,858 | -0.93(-2.88%) |
May 26, 2023 | 32.27 | 32.59 | 32.15 | 32.31 | 853,207 | +0.17(+0.52%) |
May 25, 2023 | 31.44 | 32.26 | 31.41 | 32.15 | 1,209,664 | +0.46(+1.45%) |
May 24, 2023 | 31.92 | 32.00 | 31.38 | 31.69 | 1,175,405 | -0.47(-1.46%) |
May 23, 2023 | 31.81 | 32.57 | 31.77 | 32.16 | 1,364,555 | +0.30(+0.95%) |
May 22, 2023 | 31.91 | 32.10 | 31.57 | 31.85 | 1,341,870 | +0.01(+0.03%) |
May 19, 2023 | 32.91 | 32.95 | 31.84 | 31.84 | 1,499,219 | -0.97(-2.96%) |
May 18, 2023 | 32.25 | 33.05 | 32.10 | 32.81 | 1,900,672 | +0.54(+1.67%) |
May 17, 2023 | 31.33 | 32.50 | 31.33 | 32.28 | 2,258,665 | +1.21(+3.88%) |
May 16, 2023 | 32.14 | 32.37 | 31.00 | 31.07 | 3,251,643 | -1.29(-4.00%) |
May 15, 2023 | 32.67 | 32.68 | 31.68 | 32.36 | 3,539,808 | -0.64(-1.93%) |
May 12, 2023 | 33.54 | 33.79 | 32.77 | 33.00 | 1,766,355 | -0.72(-2.12%) |
May 11, 2023 | 33.40 | 33.83 | 33.26 | 33.72 | 1,816,963 | +0.22(+0.64%) |
May 10, 2023 | 35.35 | 35.50 | 33.16 | 33.50 | 2,147,573 | -1.21(-3.47%) |
May 09, 2023 | 34.70 | 34.83 | 34.47 | 34.71 | 969,900 | -0.24(-0.67%) |
May 08, 2023 | 34.88 | 35.35 | 34.50 | 34.94 | 1,528,496 | +0.21(+0.59%) |
May 05, 2023 | 34.24 | 34.77 | 33.82 | 34.74 | 1,822,246 | +1.18(+3.50%) |
May 04, 2023 | 34.84 | 34.84 | 33.48 | 33.56 | 2,026,585 | -1.31(-3.77%) |
May 03, 2023 | 35.51 | 35.84 | 34.77 | 34.87 | 1,930,151 | -0.82(-2.31%) |
May 02, 2023 | 35.93 | 36.00 | 35.04 | 35.70 | 1,888,349 | -0.40(-1.11%) |