Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 36.00 | 36.45 | 35.88 | 36.37 | 1,198,545 | +0.54(+1.51%) |
Jul 28, 2023 | 35.32 | 35.99 | 35.10 | 35.83 | 780,104 | +0.82(+2.34%) |
Jul 27, 2023 | 34.95 | 36.11 | 34.72 | 35.01 | 1,475,375 | +0.26(+0.75%) |
Jul 26, 2023 | 34.26 | 34.79 | 34.19 | 34.75 | 980,038 | +0.66(+1.94%) |
Jul 25, 2023 | 34.42 | 34.52 | 34.05 | 34.09 | 935,183 | -0.25(-0.73%) |
Jul 24, 2023 | 34.60 | 35.09 | 34.30 | 34.34 | 842,449 | -0.05(-0.15%) |
Jul 21, 2023 | 34.75 | 34.96 | 34.34 | 34.39 | 803,450 | -0.30(-0.86%) |
Jul 20, 2023 | 34.94 | 35.06 | 34.62 | 34.69 | 663,840 | -0.33(-0.94%) |
Jul 19, 2023 | 34.88 | 35.10 | 34.61 | 35.02 | 935,711 | +0.32(+0.92%) |
Jul 18, 2023 | 34.62 | 35.22 | 34.54 | 34.70 | 937,599 | +0.08(+0.23%) |
Jul 17, 2023 | 34.78 | 35.05 | 34.34 | 34.62 | 1,631,755 | +0.02(+0.06%) |
Jul 14, 2023 | 34.52 | 34.68 | 33.82 | 34.60 | 977,038 | +0.09(+0.26%) |
Jul 13, 2023 | 35.30 | 35.38 | 34.33 | 34.51 | 1,045,828 | -0.77(-2.18%) |
Jul 12, 2023 | 35.86 | 35.91 | 35.03 | 35.28 | 1,344,648 | -0.23(-0.65%) |
Jul 11, 2023 | 34.78 | 35.60 | 34.75 | 35.51 | 1,252,281 | +0.78(+2.25%) |
Jul 10, 2023 | 33.35 | 34.76 | 33.31 | 34.73 | 1,555,259 | +1.43(+4.29%) |
Jul 07, 2023 | 33.05 | 33.64 | 32.98 | 33.30 | 1,363,058 | +0.23(+0.70%) |
Jul 06, 2023 | 32.87 | 33.16 | 32.66 | 33.07 | 1,309,328 | -0.18(-0.54%) |
Jul 05, 2023 | 33.41 | 33.44 | 33.08 | 33.25 | 1,207,131 | -0.47(-1.39%) |
Jul 03, 2023 | 33.22 | 33.79 | 33.22 | 33.72 | 1,078,087 | +0.59(+1.78%) |
Jun 30, 2023 | 32.98 | 33.22 | 32.30 | 33.13 | 1,404,712 | +0.36(+1.10%) |
Jun 29, 2023 | 32.79 | 33.20 | 32.52 | 32.77 | 1,687,839 | +0.23(+0.71%) |
Jun 28, 2023 | 31.45 | 32.55 | 31.43 | 32.54 | 1,494,017 | +0.92(+2.91%) |
Jun 27, 2023 | 31.21 | 32.11 | 31.13 | 31.62 | 1,067,221 | +0.38(+1.22%) |
Jun 26, 2023 | 31.37 | 31.70 | 31.11 | 31.24 | 1,217,125 | -0.10(-0.32%) |
Jun 23, 2023 | 31.18 | 31.70 | 31.00 | 31.34 | 3,591,868 | -0.04(-0.13%) |
Jun 22, 2023 | 31.98 | 32.00 | 31.35 | 31.38 | 1,772,058 | -0.49(-1.54%) |
Jun 21, 2023 | 32.21 | 32.48 | 31.86 | 31.87 | 1,789,940 | -0.60(-1.85%) |
Jun 20, 2023 | 32.34 | 32.78 | 32.22 | 32.47 | 1,099,434 | +0.17(+0.53%) |
Jun 16, 2023 | 33.58 | 33.62 | 31.98 | 32.30 | 2,790,231 | -1.28(-3.81%) |
Jun 15, 2023 | 32.92 | 33.68 | 32.92 | 33.58 | 1,458,361 | +0.33(+0.99%) |
Jun 14, 2023 | 33.36 | 33.75 | 32.73 | 33.25 | 1,346,982 | -0.29(-0.86%) |
Jun 13, 2023 | 34.26 | 34.48 | 33.24 | 33.54 | 2,307,584 | +1.14(+3.52%) |
Jun 12, 2023 | 32.78 | 33.10 | 32.34 | 32.40 | 1,261,022 | -0.40(-1.22%) |
Jun 09, 2023 | 32.68 | 32.91 | 32.43 | 32.80 | 1,342,034 | +0.28(+0.86%) |
Jun 08, 2023 | 32.21 | 32.90 | 31.88 | 32.52 | 2,239,706 | +0.40(+1.25%) |
Jun 07, 2023 | 31.99 | 32.62 | 31.77 | 32.12 | 4,715,216 | +0.54(+1.71%) |
Jun 06, 2023 | 30.54 | 32.20 | 30.49 | 31.58 | 2,314,295 | +0.85(+2.77%) |
Jun 05, 2023 | 31.36 | 31.63 | 30.29 | 30.73 | 2,294,315 | -0.90(-2.85%) |
Jun 02, 2023 | 31.04 | 31.70 | 31.04 | 31.63 | 2,233,488 | +1.14(+3.74%) |
Jun 01, 2023 | 30.56 | 31.43 | 30.27 | 30.49 | 2,337,704 | -0.33(-1.07%) |
May 31, 2023 | 32.05 | 32.19 | 30.78 | 30.82 | 2,166,298 | -1.61(-4.96%) |
May 30, 2023 | 31.53 | 32.52 | 31.26 | 32.43 | 2,157,608 | +1.11(+3.54%) |
May 26, 2023 | 30.37 | 31.85 | 30.07 | 31.32 | 2,491,091 | +1.14(+3.78%) |
May 25, 2023 | 31.56 | 31.99 | 30.07 | 30.18 | 3,366,249 | -1.17(-3.73%) |
May 24, 2023 | 31.49 | 32.46 | 29.77 | 31.35 | 13,409,573 | +4.69(+17.59%) |
May 23, 2023 | 26.65 | 26.97 | 26.45 | 26.66 | 2,884,759 | -0.38(-1.41%) |
May 22, 2023 | 27.17 | 27.39 | 26.76 | 27.04 | 2,161,134 | -0.12(-0.44%) |
May 19, 2023 | 28.02 | 28.02 | 26.66 | 27.16 | 2,416,996 | -1.24(-4.37%) |
May 18, 2023 | 28.15 | 28.82 | 27.84 | 28.40 | 2,532,572 | +0.57(+2.05%) |
May 17, 2023 | 27.24 | 28.00 | 26.94 | 27.83 | 1,535,988 | +0.73(+2.69%) |
May 16, 2023 | 27.20 | 27.48 | 26.97 | 27.10 | 1,108,466 | -0.46(-1.67%) |
May 15, 2023 | 27.41 | 27.77 | 27.32 | 27.56 | 1,024,883 | +0.24(+0.88%) |
May 12, 2023 | 27.61 | 27.66 | 26.89 | 27.32 | 865,066 | -0.27(-0.98%) |
May 11, 2023 | 27.42 | 27.88 | 27.20 | 27.59 | 1,041,808 | +0.24(+0.88%) |
May 10, 2023 | 28.36 | 28.47 | 27.17 | 27.35 | 1,130,834 | -0.47(-1.69%) |
May 09, 2023 | 28.03 | 28.37 | 27.70 | 27.82 | 1,165,329 | -0.45(-1.59%) |
May 08, 2023 | 28.02 | 28.86 | 27.85 | 28.27 | 1,338,547 | +0.23(+0.82%) |
May 05, 2023 | 27.27 | 28.25 | 27.27 | 28.04 | 1,761,556 | +1.22(+4.55%) |
May 04, 2023 | 26.55 | 26.86 | 26.30 | 26.82 | 843,558 | +0.14(+0.52%) |
May 03, 2023 | 27.46 | 27.79 | 26.62 | 26.68 | 851,224 | -0.87(-3.16%) |
May 02, 2023 | 27.11 | 27.63 | 26.05 | 27.55 | 1,651,367 | +0.16(+0.58%) |