Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 31.87 | 32.13 | 31.80 | 31.96 | 3,841,989 | +0.19(+0.61%) |
Jul 28, 2023 | 32.31 | 32.35 | 31.69 | 31.76 | 3,855,819 | -0.24(-0.76%) |
Jul 27, 2023 | 32.50 | 32.61 | 31.92 | 32.00 | 3,987,810 | -0.16(-0.48%) |
Jul 26, 2023 | 32.02 | 32.34 | 31.98 | 32.16 | 4,852,027 | -0.06(-0.18%) |
Jul 25, 2023 | 31.69 | 32.38 | 31.65 | 32.22 | 4,822,270 | +0.65(+2.07%) |
Jul 24, 2023 | 31.51 | 31.82 | 31.39 | 31.57 | 3,761,986 | +0.18(+0.59%) |
Jul 21, 2023 | 31.76 | 31.84 | 31.37 | 31.38 | 3,577,666 | -0.31(-0.98%) |
Jul 20, 2023 | 31.89 | 31.95 | 31.38 | 31.69 | 5,250,957 | -0.36(-1.12%) |
Jul 19, 2023 | 32.17 | 32.36 | 32.04 | 32.05 | 4,818,744 | +0.15(+0.46%) |
Jul 18, 2023 | 31.92 | 32.02 | 31.60 | 31.91 | 5,167,126 | -0.04(-0.12%) |
Jul 17, 2023 | 31.80 | 32.06 | 31.62 | 31.95 | 3,968,504 | +0.03(+0.09%) |
Jul 14, 2023 | 32.51 | 32.51 | 31.83 | 31.92 | 4,804,612 | -0.75(-2.29%) |
Jul 13, 2023 | 32.21 | 32.70 | 32.20 | 32.67 | 4,454,292 | +0.64(+2.01%) |
Jul 12, 2023 | 32.88 | 33.00 | 32.01 | 32.02 | 8,042,345 | -0.54(-1.64%) |
Jul 11, 2023 | 31.60 | 32.85 | 31.43 | 32.56 | 14,143,256 | +1.86(+6.06%) |
Jul 10, 2023 | 30.30 | 30.70 | 30.20 | 30.70 | 5,542,290 | +0.40(+1.32%) |
Jul 07, 2023 | 30.16 | 30.57 | 30.12 | 30.30 | 8,009,581 | +0.22(+0.74%) |
Jul 06, 2023 | 29.50 | 30.09 | 29.43 | 30.08 | 6,559,403 | +0.21(+0.72%) |
Jul 05, 2023 | 29.71 | 29.89 | 29.59 | 29.86 | 5,433,750 | -0.07(-0.23%) |
Jul 03, 2023 | 29.88 | 30.04 | 29.76 | 29.93 | 3,845,608 | +0.04(+0.13%) |
Jun 30, 2023 | 29.69 | 29.96 | 29.63 | 29.89 | 9,037,729 | +0.38(+1.29%) |
Jun 29, 2023 | 29.20 | 29.63 | 29.14 | 29.51 | 7,460,975 | +0.37(+1.27%) |
Jun 28, 2023 | 28.90 | 29.16 | 28.78 | 29.14 | 5,801,417 | +0.10(+0.33%) |
Jun 27, 2023 | 29.01 | 29.16 | 28.75 | 29.04 | 6,168,682 | +0.07(+0.24%) |
Jun 26, 2023 | 28.99 | 29.12 | 28.91 | 28.98 | 5,038,683 | +0.16(+0.54%) |
Jun 23, 2023 | 28.68 | 28.98 | 28.54 | 28.82 | 15,259,679 | -0.18(-0.64%) |
Jun 22, 2023 | 29.00 | 29.17 | 28.61 | 29.01 | 7,365,451 | -0.05(-0.17%) |
Jun 21, 2023 | 29.19 | 29.32 | 28.86 | 29.05 | 10,628,064 | -0.30(-1.03%) |
Jun 20, 2023 | 29.99 | 30.05 | 29.30 | 29.36 | 12,226,449 | -0.82(-2.71%) |
Jun 16, 2023 | 30.37 | 30.44 | 29.95 | 30.17 | 14,345,512 | -0.10(-0.32%) |
Jun 15, 2023 | 30.13 | 30.51 | 29.99 | 30.27 | 11,654,489 | +0.15(+0.48%) |
Jun 14, 2023 | 30.09 | 30.28 | 29.94 | 30.13 | 14,737,078 | +0.06(+0.19%) |
Jun 13, 2023 | 29.53 | 30.12 | 29.53 | 30.07 | 9,208,721 | +0.69(+2.36%) |
Jun 12, 2023 | 28.90 | 29.47 | 28.84 | 29.37 | 9,147,608 | +0.62(+2.15%) |
Jun 09, 2023 | 29.17 | 29.38 | 28.70 | 28.76 | 6,675,622 | -0.23(-0.80%) |
Jun 08, 2023 | 28.98 | 29.14 | 28.52 | 28.99 | 5,259,319 | +0.11(+0.37%) |
Jun 07, 2023 | 28.57 | 29.00 | 28.45 | 28.88 | 7,532,120 | +0.27(+0.94%) |
Jun 06, 2023 | 28.10 | 28.86 | 28.04 | 28.61 | 7,052,277 | +0.35(+1.23%) |
Jun 05, 2023 | 29.35 | 29.45 | 28.23 | 28.26 | 10,679,361 | -1.22(-4.12%) |
Jun 02, 2023 | 28.49 | 29.71 | 28.49 | 29.48 | 10,628,105 | +1.09(+3.84%) |
Jun 01, 2023 | 28.24 | 28.90 | 27.80 | 28.39 | 16,220,361 | +0.35(+1.24%) |
May 31, 2023 | 28.73 | 29.21 | 27.72 | 28.04 | 31,850,794 | -1.80(-6.05%) |
May 30, 2023 | 30.51 | 30.60 | 29.77 | 29.85 | 10,936,032 | -0.36(-1.18%) |
May 26, 2023 | 29.91 | 30.30 | 29.78 | 30.20 | 8,675,202 | +0.39(+1.29%) |
May 25, 2023 | 29.45 | 29.88 | 29.28 | 29.82 | 7,885,745 | +0.87(+3.00%) |
May 24, 2023 | 29.35 | 29.35 | 28.78 | 28.95 | 6,197,277 | -0.54(-1.83%) |
May 23, 2023 | 29.42 | 29.75 | 29.34 | 29.49 | 5,296,293 | -0.14(-0.49%) |
May 22, 2023 | 29.42 | 29.72 | 29.23 | 29.63 | 6,043,434 | +0.16(+0.56%) |
May 19, 2023 | 29.88 | 29.89 | 29.38 | 29.47 | 5,413,534 | -0.19(-0.65%) |
May 18, 2023 | 29.19 | 29.69 | 29.05 | 29.66 | 4,936,339 | +0.45(+1.55%) |
May 17, 2023 | 28.95 | 29.36 | 28.72 | 29.21 | 5,950,402 | +0.59(+2.06%) |
May 16, 2023 | 28.63 | 28.96 | 28.50 | 28.62 | 6,491,521 | +0.09(+0.30%) |
May 15, 2023 | 27.86 | 28.55 | 27.79 | 28.53 | 6,168,689 | +0.65(+2.32%) |
May 12, 2023 | 28.32 | 28.32 | 27.53 | 27.89 | 7,594,066 | -0.47(-1.67%) |
May 11, 2023 | 28.64 | 28.74 | 28.15 | 28.36 | 5,766,601 | -0.45(-1.57%) |
May 10, 2023 | 29.53 | 29.61 | 28.46 | 28.81 | 5,941,305 | -0.41(-1.42%) |
May 09, 2023 | 29.03 | 29.31 | 28.94 | 29.23 | 5,748,507 | +0.10(+0.33%) |
May 08, 2023 | 29.19 | 29.28 | 28.89 | 29.13 | 4,842,209 | +0.06(+0.20%) |
May 05, 2023 | 28.71 | 29.16 | 28.62 | 29.07 | 4,758,992 | +0.70(+2.48%) |
May 04, 2023 | 28.60 | 28.71 | 28.24 | 28.37 | 4,944,974 | -0.44(-1.54%) |
May 03, 2023 | 29.15 | 29.40 | 28.81 | 28.81 | 5,915,420 | -0.25(-0.86%) |
May 02, 2023 | 29.31 | 29.41 | 28.49 | 29.06 | 7,146,070 | +0.15(+0.53%) |