Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 34.81 | 34.98 | 34.72 | 34.87 | 28,989,250 | +0.13(+0.37%) |
Jul 28, 2023 | 34.95 | 34.96 | 34.55 | 34.74 | 32,856,358 | +0.07(+0.20%) |
Jul 27, 2023 | 35.12 | 35.20 | 34.62 | 34.67 | 44,650,428 | -0.44(-1.26%) |
Jul 26, 2023 | 34.87 | 35.22 | 34.82 | 35.12 | 36,108,812 | +0.21(+0.59%) |
Jul 25, 2023 | 35.04 | 35.12 | 34.88 | 34.91 | 36,846,524 | -0.23(-0.65%) |
Jul 24, 2023 | 34.82 | 35.24 | 34.81 | 35.14 | 32,724,494 | +0.34(+0.96%) |
Jul 21, 2023 | 34.98 | 35.00 | 34.72 | 34.80 | 31,020,466 | -0.12(-0.34%) |
Jul 20, 2023 | 34.60 | 34.93 | 34.59 | 34.92 | 46,386,820 | +0.26(+0.74%) |
Jul 19, 2023 | 34.51 | 34.80 | 34.50 | 34.66 | 46,226,112 | +0.15(+0.43%) |
Jul 18, 2023 | 34.21 | 34.54 | 34.16 | 34.51 | 47,786,208 | +0.38(+1.13%) |
Jul 17, 2023 | 33.76 | 34.23 | 33.76 | 34.13 | 39,068,876 | +0.33(+0.96%) |
Jul 14, 2023 | 34.28 | 34.29 | 33.76 | 33.80 | 48,685,856 | -0.23(-0.67%) |
Jul 13, 2023 | 33.96 | 34.08 | 33.90 | 34.03 | 40,942,036 | +0.12(+0.35%) |
Jul 12, 2023 | 33.97 | 34.15 | 33.82 | 33.91 | 47,153,364 | +0.22(+0.64%) |
Jul 11, 2023 | 33.42 | 33.73 | 33.35 | 33.69 | 34,198,532 | +0.39(+1.19%) |
Jul 10, 2023 | 33.16 | 33.49 | 33.13 | 33.30 | 27,612,742 | +0.15(+0.45%) |
Jul 07, 2023 | 32.96 | 33.43 | 32.96 | 33.15 | 33,931,368 | +0.05(+0.15%) |
Jul 06, 2023 | 33.11 | 33.14 | 32.82 | 33.10 | 46,410,444 | -0.29(-0.86%) |
Jul 05, 2023 | 33.26 | 33.48 | 33.16 | 33.39 | 40,358,872 | -0.07(-0.21%) |
Jul 03, 2023 | 33.27 | 33.56 | 33.22 | 33.46 | 19,380,848 | +0.19(+0.56%) |
Jun 30, 2023 | 33.20 | 33.41 | 33.14 | 33.27 | 45,354,044 | +0.29(+0.87%) |
Jun 29, 2023 | 32.59 | 32.98 | 32.55 | 32.98 | 48,381,304 | +0.56(+1.74%) |
Jun 28, 2023 | 32.46 | 32.47 | 32.27 | 32.42 | 37,096,676 | -0.08(-0.24%) |
Jun 27, 2023 | 32.30 | 32.57 | 32.28 | 32.50 | 34,798,444 | +0.26(+0.80%) |
Jun 26, 2023 | 32.26 | 32.51 | 32.15 | 32.24 | 26,066,052 | -0.07(-0.21%) |
Jun 23, 2023 | 32.20 | 32.42 | 32.09 | 32.31 | 36,078,472 | -0.14(-0.43%) |
Jun 22, 2023 | 32.65 | 32.66 | 32.34 | 32.45 | 39,543,356 | -0.26(-0.78%) |
Jun 21, 2023 | 32.67 | 32.87 | 32.57 | 32.71 | 36,434,120 | -0.04(-0.12%) |
Jun 20, 2023 | 32.78 | 32.84 | 32.55 | 32.75 | 51,350,148 | -0.25(-0.75%) |
Jun 16, 2023 | 33.21 | 33.24 | 32.95 | 32.99 | 50,747,420 | -0.07(-0.21%) |
Jun 15, 2023 | 32.52 | 33.14 | 32.49 | 33.06 | 53,164,588 | +0.43(+1.32%) |
Jun 14, 2023 | 32.84 | 33.00 | 32.52 | 32.63 | 58,291,848 | -0.13(-0.39%) |
Jun 13, 2023 | 32.53 | 32.90 | 32.49 | 32.76 | 46,900,884 | +0.20(+0.60%) |
Jun 12, 2023 | 32.60 | 32.69 | 32.32 | 32.56 | 34,425,644 | -0.01(-0.03%) |
Jun 09, 2023 | 32.50 | 32.71 | 32.48 | 32.57 | 34,630,212 | +0.01(+0.03%) |
Jun 08, 2023 | 32.48 | 32.61 | 32.31 | 32.56 | 37,397,456 | -0.03(-0.09%) |
Jun 07, 2023 | 32.49 | 32.66 | 32.30 | 32.59 | 49,317,400 | +0.13(+0.39%) |
Jun 06, 2023 | 32.03 | 32.51 | 32.01 | 32.46 | 47,052,884 | +0.40(+1.26%) |
Jun 05, 2023 | 32.18 | 32.27 | 31.91 | 32.06 | 54,499,844 | -0.17(-0.52%) |
Jun 02, 2023 | 31.84 | 32.34 | 31.84 | 32.23 | 66,921,720 | +0.69(+2.18%) |
Jun 01, 2023 | 31.38 | 31.61 | 31.17 | 31.54 | 49,505,968 | +0.33(+1.07%) |
May 31, 2023 | 31.35 | 31.38 | 30.94 | 31.21 | 68,855,288 | -0.33(-1.06%) |
May 30, 2023 | 31.60 | 31.67 | 31.33 | 31.54 | 58,929,328 | -0.01(-0.03%) |
May 26, 2023 | 31.36 | 31.63 | 31.31 | 31.55 | 44,968,392 | +0.26(+0.82%) |
May 25, 2023 | 31.23 | 31.40 | 31.11 | 31.29 | 42,391,012 | -0.01(-0.03%) |
May 24, 2023 | 31.48 | 31.51 | 31.23 | 31.30 | 47,427,492 | -0.41(-1.30%) |
May 23, 2023 | 31.95 | 32.12 | 31.69 | 31.72 | 42,964,552 | -0.37(-1.16%) |
May 22, 2023 | 32.14 | 32.21 | 31.89 | 32.09 | 35,910,548 | +0.06(+0.18%) |
May 19, 2023 | 32.25 | 32.34 | 31.88 | 32.03 | 40,846,304 | -0.14(-0.43%) |
May 18, 2023 | 31.87 | 32.20 | 31.76 | 32.17 | 42,981,360 | +0.24(+0.74%) |
May 17, 2023 | 31.55 | 32.02 | 31.48 | 31.93 | 47,649,044 | +0.63(+2.01%) |
May 16, 2023 | 31.54 | 31.62 | 31.28 | 31.30 | 31,792,018 | -0.29(-0.93%) |
May 15, 2023 | 31.40 | 31.66 | 31.34 | 31.60 | 34,115,800 | +0.26(+0.81%) |
May 12, 2023 | 31.68 | 31.68 | 31.14 | 31.34 | 37,070,120 | -0.13(-0.41%) |
May 11, 2023 | 31.32 | 31.51 | 31.19 | 31.47 | 37,342,116 | -0.05(-0.16%) |
May 10, 2023 | 31.90 | 31.97 | 31.24 | 31.52 | 40,389,192 | -0.18(-0.56%) |
May 09, 2023 | 31.58 | 31.82 | 31.50 | 31.70 | 30,263,162 | -0.12(-0.37%) |
May 08, 2023 | 31.94 | 32.05 | 31.78 | 31.81 | 35,349,976 | +0.05(+0.15%) |
May 05, 2023 | 31.51 | 31.81 | 31.46 | 31.77 | 55,997,428 | +0.77(+2.47%) |
May 04, 2023 | 31.13 | 31.29 | 30.71 | 31.00 | 77,406,024 | -0.40(-1.28%) |
May 03, 2023 | 31.80 | 31.96 | 31.37 | 31.40 | 66,769,724 | -0.36(-1.14%) |
May 02, 2023 | 32.37 | 32.38 | 31.47 | 31.77 | 77,540,904 | -0.74(-2.27%) |