Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 34.49 | 34.59 | 34.36 | 34.52 | 2,474,708 | +0.13(+0.37%) |
Jul 28, 2023 | 34.67 | 34.71 | 34.36 | 34.39 | 2,953,360 | -0.42(-1.20%) |
Jul 27, 2023 | 35.17 | 35.31 | 34.80 | 34.81 | 3,046,877 | +0.00(+0.00%) |
Jul 26, 2023 | 34.70 | 34.92 | 34.43 | 34.81 | 4,372,159 | +0.16(+0.48%) |
Jul 25, 2023 | 34.51 | 34.80 | 34.50 | 34.65 | 3,682,740 | -0.03(-0.08%) |
Jul 24, 2023 | 34.51 | 34.80 | 34.48 | 34.68 | 3,245,391 | -0.02(-0.06%) |
Jul 21, 2023 | 34.48 | 34.75 | 34.42 | 34.70 | 3,318,311 | +0.05(+0.14%) |
Jul 20, 2023 | 34.56 | 34.71 | 34.53 | 34.65 | 2,949,993 | +0.50(+1.45%) |
Jul 19, 2023 | 34.13 | 34.29 | 34.08 | 34.15 | 2,565,952 | +0.38(+1.12%) |
Jul 18, 2023 | 33.65 | 33.97 | 33.58 | 33.77 | 2,892,197 | +0.28(+0.84%) |
Jul 17, 2023 | 33.51 | 33.57 | 33.42 | 33.49 | 2,477,785 | -0.02(-0.06%) |
Jul 14, 2023 | 33.78 | 33.85 | 33.49 | 33.51 | 2,962,627 | -0.26(-0.78%) |
Jul 13, 2023 | 34.03 | 34.09 | 33.77 | 33.77 | 2,935,752 | +0.29(+0.87%) |
Jul 12, 2023 | 33.34 | 33.73 | 33.34 | 33.48 | 3,144,141 | +0.37(+1.11%) |
Jul 11, 2023 | 32.91 | 33.14 | 32.90 | 33.11 | 2,666,555 | +0.26(+0.80%) |
Jul 10, 2023 | 32.78 | 32.98 | 32.71 | 32.85 | 2,999,639 | +0.04(+0.12%) |
Jul 07, 2023 | 33.02 | 33.08 | 32.72 | 32.81 | 3,472,435 | -0.27(-0.82%) |
Jul 06, 2023 | 33.47 | 33.47 | 33.02 | 33.08 | 3,282,496 | -0.62(-1.84%) |
Jul 05, 2023 | 34.00 | 34.03 | 33.69 | 33.71 | 3,411,789 | -0.54(-1.59%) |
Jul 03, 2023 | 34.55 | 34.56 | 34.25 | 34.25 | 2,461,932 | -0.34(-0.98%) |
Jun 30, 2023 | 34.21 | 34.62 | 34.21 | 34.59 | 5,121,032 | +0.21(+0.62%) |
Jun 29, 2023 | 34.06 | 34.46 | 33.99 | 34.38 | 4,173,060 | -0.11(-0.31%) |
Jun 28, 2023 | 34.57 | 34.61 | 34.30 | 34.48 | 4,005,532 | -0.22(-0.64%) |
Jun 27, 2023 | 34.88 | 35.07 | 34.61 | 34.71 | 5,089,015 | -0.49(-1.41%) |
Jun 26, 2023 | 35.32 | 35.37 | 34.91 | 35.20 | 3,849,022 | -0.11(-0.30%) |
Jun 23, 2023 | 34.94 | 35.49 | 34.69 | 35.31 | 7,852,068 | +1.65(+4.90%) |
Jun 22, 2023 | 33.65 | 33.82 | 33.54 | 33.66 | 4,987,657 | -0.46(-1.34%) |
Jun 21, 2023 | 33.78 | 34.15 | 33.54 | 34.11 | 7,236,719 | +0.51(+1.53%) |
Jun 20, 2023 | 33.77 | 33.88 | 33.59 | 33.60 | 2,778,161 | -0.51(-1.51%) |
Jun 16, 2023 | 34.23 | 34.43 | 33.69 | 34.11 | 6,126,188 | -0.12(-0.34%) |
Jun 15, 2023 | 33.89 | 34.28 | 33.86 | 34.23 | 3,421,676 | +0.78(+2.32%) |
Jun 14, 2023 | 33.72 | 33.74 | 33.42 | 33.45 | 2,014,091 | -0.16(-0.49%) |
Jun 13, 2023 | 33.37 | 33.63 | 33.36 | 33.62 | 3,915,955 | +0.24(+0.73%) |
Jun 12, 2023 | 33.55 | 33.68 | 33.25 | 33.38 | 2,782,358 | -0.36(-1.06%) |
Jun 09, 2023 | 33.51 | 33.79 | 33.41 | 33.73 | 1,804,446 | +0.04(+0.12%) |
Jun 08, 2023 | 33.48 | 33.71 | 33.36 | 33.70 | 2,600,505 | +0.35(+1.05%) |
Jun 07, 2023 | 33.65 | 33.68 | 33.22 | 33.35 | 2,300,430 | -0.25(-0.75%) |
Jun 06, 2023 | 33.64 | 33.71 | 33.42 | 33.60 | 2,342,398 | +0.33(+0.99%) |
Jun 05, 2023 | 33.22 | 33.41 | 33.16 | 33.27 | 1,703,360 | +0.16(+0.50%) |
Jun 02, 2023 | 32.95 | 33.25 | 32.88 | 33.10 | 2,052,171 | +0.30(+0.92%) |
Jun 01, 2023 | 32.53 | 33.00 | 32.35 | 32.80 | 2,752,483 | +0.19(+0.60%) |
May 31, 2023 | 32.51 | 32.69 | 32.41 | 32.61 | 3,443,781 | -0.25(-0.77%) |
May 30, 2023 | 33.29 | 33.29 | 32.77 | 32.86 | 5,084,886 | -0.37(-1.11%) |
May 26, 2023 | 33.28 | 33.51 | 33.18 | 33.23 | 2,274,906 | +0.13(+0.38%) |
May 25, 2023 | 33.48 | 33.52 | 32.93 | 33.10 | 3,321,950 | -0.56(-1.67%) |
May 24, 2023 | 34.01 | 34.03 | 33.67 | 33.67 | 2,966,906 | -0.71(-2.06%) |
May 23, 2023 | 34.42 | 34.59 | 34.31 | 34.38 | 1,729,103 | +0.07(+0.20%) |
May 22, 2023 | 34.37 | 34.61 | 34.25 | 34.31 | 3,600,443 | -0.25(-0.73%) |
May 19, 2023 | 34.12 | 34.62 | 34.12 | 34.56 | 2,720,144 | +0.39(+1.14%) |
May 18, 2023 | 34.53 | 34.57 | 34.04 | 34.17 | 3,360,349 | -0.55(-1.59%) |
May 17, 2023 | 35.13 | 35.14 | 34.50 | 34.72 | 2,505,584 | -0.32(-0.90%) |
May 16, 2023 | 35.02 | 35.23 | 35.02 | 35.04 | 2,204,096 | -0.30(-0.84%) |
May 15, 2023 | 35.19 | 35.41 | 35.04 | 35.34 | 2,580,213 | +0.24(+0.68%) |
May 12, 2023 | 35.42 | 35.66 | 35.02 | 35.10 | 2,131,753 | +0.24(+0.69%) |
May 11, 2023 | 34.79 | 34.87 | 34.56 | 34.86 | 1,493,472 | -0.24(-0.68%) |
May 10, 2023 | 35.01 | 35.15 | 34.75 | 35.10 | 2,756,391 | +0.08(+0.22%) |
May 09, 2023 | 34.89 | 35.16 | 34.85 | 35.02 | 2,219,899 | -0.31(-0.87%) |
May 08, 2023 | 35.62 | 35.72 | 35.30 | 35.33 | 2,198,148 | -0.20(-0.57%) |
May 05, 2023 | 35.05 | 35.60 | 34.99 | 35.53 | 2,613,489 | +0.26(+0.74%) |
May 04, 2023 | 35.51 | 35.56 | 35.23 | 35.27 | 2,898,777 | -0.12(-0.35%) |
May 03, 2023 | 35.36 | 35.76 | 35.28 | 35.40 | 5,002,487 | +0.47(+1.35%) |
May 02, 2023 | 34.78 | 35.11 | 34.73 | 34.93 | 2,738,814 | +0.14(+0.41%) |