Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 32.22 | 32.33 | 32.06 | 32.29 | 25,864,596 | +0.05(+0.15%) |
Jul 28, 2023 | 31.90 | 32.52 | 31.89 | 32.24 | 32,348,790 | +0.45(+1.43%) |
Jul 27, 2023 | 32.43 | 32.79 | 31.78 | 31.79 | 29,645,564 | -0.75(-2.30%) |
Jul 26, 2023 | 32.07 | 32.79 | 31.99 | 32.54 | 29,456,814 | +0.09(+0.29%) |
Jul 25, 2023 | 32.82 | 33.12 | 31.95 | 32.44 | 37,698,376 | +0.25(+0.77%) |
Jul 24, 2023 | 32.10 | 32.78 | 31.94 | 32.20 | 32,477,076 | +0.09(+0.29%) |
Jul 21, 2023 | 31.75 | 32.16 | 31.61 | 32.10 | 26,574,000 | +0.23(+0.71%) |
Jul 20, 2023 | 32.12 | 32.22 | 31.75 | 31.87 | 34,648,528 | -0.31(-0.97%) |
Jul 19, 2023 | 31.94 | 32.37 | 31.42 | 32.19 | 65,351,224 | +1.61(+5.27%) |
Jul 18, 2023 | 30.33 | 31.41 | 30.29 | 30.58 | 84,093,288 | +0.77(+2.57%) |
Jul 17, 2023 | 31.88 | 31.88 | 29.61 | 29.81 | 102,808,584 | -2.42(-7.50%) |
Jul 14, 2023 | 32.62 | 32.69 | 32.16 | 32.23 | 33,325,810 | -0.60(-1.82%) |
Jul 13, 2023 | 32.99 | 33.03 | 32.61 | 32.82 | 27,056,628 | -0.21(-0.63%) |
Jul 12, 2023 | 33.26 | 33.39 | 32.89 | 33.03 | 28,802,964 | -0.12(-0.37%) |
Jul 11, 2023 | 33.28 | 33.37 | 32.89 | 33.15 | 29,895,874 | -0.14(-0.43%) |
Jul 10, 2023 | 34.03 | 34.07 | 33.16 | 33.30 | 31,993,516 | -0.72(-2.12%) |
Jul 07, 2023 | 34.32 | 34.44 | 33.99 | 34.02 | 21,617,176 | -0.55(-1.58%) |
Jul 06, 2023 | 34.81 | 34.82 | 34.50 | 34.56 | 23,162,454 | -0.33(-0.93%) |
Jul 05, 2023 | 34.70 | 35.08 | 34.66 | 34.89 | 21,346,676 | +0.19(+0.54%) |
Jul 03, 2023 | 34.60 | 34.79 | 34.40 | 34.70 | 11,137,067 | +0.08(+0.24%) |
Jun 30, 2023 | 34.44 | 34.67 | 34.30 | 34.62 | 20,540,818 | +0.19(+0.54%) |
Jun 29, 2023 | 34.25 | 34.46 | 34.12 | 34.43 | 17,979,942 | +0.16(+0.46%) |
Jun 28, 2023 | 33.98 | 34.31 | 33.73 | 34.27 | 17,998,076 | +0.25(+0.74%) |
Jun 27, 2023 | 33.86 | 34.14 | 33.72 | 34.02 | 19,072,948 | +0.41(+1.22%) |
Jun 26, 2023 | 33.19 | 33.64 | 33.05 | 33.61 | 17,013,082 | +0.56(+1.69%) |
Jun 23, 2023 | 33.46 | 33.58 | 33.03 | 33.06 | 20,401,922 | -0.32(-0.95%) |
Jun 22, 2023 | 33.34 | 33.44 | 33.11 | 33.37 | 13,350,841 | +0.02(+0.06%) |
Jun 21, 2023 | 33.23 | 33.48 | 33.05 | 33.35 | 18,389,148 | +0.02(+0.06%) |
Jun 20, 2023 | 33.59 | 33.67 | 33.31 | 33.33 | 19,006,506 | -0.61(-1.78%) |
Jun 16, 2023 | 34.00 | 34.15 | 33.66 | 33.94 | 38,783,276 | +0.02(+0.05%) |
Jun 15, 2023 | 33.29 | 33.95 | 33.21 | 33.92 | 20,289,038 | +0.66(+1.99%) |
Jun 14, 2023 | 33.17 | 33.49 | 33.16 | 33.26 | 17,762,294 | +0.23(+0.70%) |
Jun 13, 2023 | 33.05 | 33.32 | 32.97 | 33.03 | 19,017,878 | -0.12(-0.37%) |
Jun 12, 2023 | 33.19 | 33.31 | 32.92 | 33.15 | 15,093,569 | +0.13(+0.39%) |
Jun 09, 2023 | 33.01 | 33.16 | 32.82 | 33.02 | 16,067,682 | +0.04(+0.11%) |
Jun 08, 2023 | 32.80 | 32.99 | 32.56 | 32.98 | 19,063,136 | +0.16(+0.48%) |
Jun 07, 2023 | 32.32 | 32.84 | 32.24 | 32.82 | 27,383,948 | +0.52(+1.61%) |
Jun 06, 2023 | 32.12 | 32.34 | 31.96 | 32.30 | 19,763,382 | +0.22(+0.70%) |
Jun 05, 2023 | 32.38 | 32.72 | 32.07 | 32.08 | 35,828,084 | -0.11(-0.35%) |
Jun 02, 2023 | 32.02 | 32.49 | 31.39 | 32.19 | 66,097,328 | -1.06(-3.19%) |
Jun 01, 2023 | 33.14 | 33.42 | 32.97 | 33.25 | 22,090,452 | +0.08(+0.25%) |
May 31, 2023 | 32.45 | 33.49 | 32.45 | 33.17 | 57,747,144 | +0.68(+2.09%) |
May 30, 2023 | 32.55 | 32.70 | 32.38 | 32.49 | 20,788,282 | -0.09(-0.29%) |
May 26, 2023 | 32.43 | 32.63 | 32.27 | 32.58 | 19,569,580 | +0.17(+0.52%) |
May 25, 2023 | 33.08 | 33.10 | 32.34 | 32.41 | 34,870,664 | -0.98(-2.93%) |
May 24, 2023 | 33.72 | 33.74 | 33.37 | 33.39 | 17,228,554 | -0.34(-1.02%) |
May 23, 2023 | 33.46 | 34.36 | 33.33 | 33.73 | 23,135,538 | +0.26(+0.78%) |
May 22, 2023 | 33.74 | 33.82 | 33.43 | 33.47 | 17,866,696 | -0.08(-0.25%) |
May 19, 2023 | 33.72 | 34.00 | 33.54 | 33.56 | 18,079,278 | -0.07(-0.22%) |
May 18, 2023 | 33.52 | 33.67 | 33.25 | 33.63 | 21,862,274 | -0.05(-0.14%) |
May 17, 2023 | 33.72 | 33.83 | 33.55 | 33.68 | 17,983,346 | +0.12(+0.36%) |
May 16, 2023 | 34.09 | 34.24 | 33.55 | 33.56 | 21,753,330 | -0.67(-1.96%) |
May 15, 2023 | 35.03 | 35.03 | 34.18 | 34.23 | 21,915,306 | -0.76(-2.18%) |
May 12, 2023 | 35.04 | 35.14 | 34.82 | 34.99 | 11,463,175 | -0.01(-0.03%) |
May 11, 2023 | 34.82 | 35.04 | 34.74 | 35.00 | 11,890,017 | -0.03(-0.08%) |
May 10, 2023 | 35.20 | 35.21 | 34.71 | 35.03 | 15,498,805 | +0.06(+0.16%) |
May 09, 2023 | 35.21 | 35.21 | 34.87 | 34.97 | 13,134,772 | -0.24(-0.69%) |
May 08, 2023 | 35.08 | 35.28 | 34.85 | 35.21 | 11,464,041 | +0.00(+0.00%) |
May 05, 2023 | 34.93 | 35.22 | 34.59 | 35.21 | 16,992,042 | +0.45(+1.29%) |
May 04, 2023 | 35.24 | 35.34 | 34.71 | 34.77 | 17,350,052 | -0.59(-1.66%) |
May 03, 2023 | 35.34 | 35.65 | 35.01 | 35.35 | 17,936,816 | +0.29(+0.82%) |
May 02, 2023 | 35.81 | 35.85 | 34.90 | 35.07 | 18,546,910 | -0.97(-2.69%) |