Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 38.06 | 38.71 | 37.91 | 38.56 | 8,860,267 | +0.91(+2.41%) |
Jul 28, 2023 | 37.50 | 37.69 | 37.22 | 37.66 | 6,541,381 | +0.23(+0.61%) |
Jul 27, 2023 | 37.93 | 38.15 | 37.26 | 37.43 | 8,130,425 | -0.28(-0.73%) |
Jul 26, 2023 | 37.62 | 38.03 | 37.36 | 37.71 | 7,303,333 | -0.21(-0.55%) |
Jul 25, 2023 | 37.93 | 38.28 | 37.42 | 37.91 | 8,689,979 | +0.16(+0.42%) |
Jul 24, 2023 | 36.72 | 37.91 | 36.70 | 37.76 | 10,112,605 | +1.30(+3.57%) |
Jul 21, 2023 | 35.80 | 36.60 | 35.74 | 36.45 | 10,943,421 | +0.48(+1.34%) |
Jul 20, 2023 | 36.52 | 36.61 | 35.09 | 35.97 | 17,025,288 | -0.55(-1.51%) |
Jul 19, 2023 | 36.63 | 37.59 | 36.22 | 36.52 | 15,520,275 | -1.09(-2.89%) |
Jul 18, 2023 | 36.91 | 37.97 | 36.81 | 37.61 | 10,220,833 | +0.74(+2.01%) |
Jul 17, 2023 | 36.34 | 37.18 | 36.18 | 36.87 | 7,263,274 | +0.46(+1.27%) |
Jul 14, 2023 | 36.69 | 36.83 | 36.18 | 36.40 | 10,189,239 | -0.85(-2.28%) |
Jul 13, 2023 | 37.50 | 38.06 | 36.99 | 37.25 | 11,235,565 | -0.17(-0.45%) |
Jul 12, 2023 | 37.38 | 37.80 | 37.14 | 37.42 | 10,146,623 | +0.39(+1.07%) |
Jul 11, 2023 | 35.74 | 37.25 | 35.72 | 37.02 | 14,419,936 | +1.50(+4.22%) |
Jul 10, 2023 | 34.86 | 35.68 | 34.77 | 35.52 | 10,264,288 | +0.41(+1.18%) |
Jul 07, 2023 | 32.32 | 35.30 | 32.30 | 35.11 | 14,059,912 | +2.54(+7.79%) |
Jul 06, 2023 | 32.41 | 32.91 | 31.92 | 32.57 | 5,132,534 | -0.19(-0.57%) |
Jul 05, 2023 | 33.41 | 33.48 | 32.56 | 32.76 | 6,592,479 | -0.42(-1.28%) |
Jul 03, 2023 | 32.76 | 33.55 | 32.52 | 33.19 | 3,940,025 | +0.63(+1.94%) |
Jun 30, 2023 | 32.99 | 33.05 | 32.52 | 32.55 | 7,698,816 | -0.20(-0.60%) |
Jun 29, 2023 | 32.21 | 32.78 | 31.84 | 32.75 | 7,779,238 | +0.62(+1.93%) |
Jun 28, 2023 | 31.83 | 32.37 | 31.39 | 32.13 | 7,029,760 | +0.14(+0.43%) |
Jun 27, 2023 | 31.16 | 32.09 | 30.95 | 31.99 | 8,322,590 | +0.74(+2.37%) |
Jun 26, 2023 | 30.66 | 31.58 | 30.66 | 31.25 | 6,451,279 | +0.77(+2.53%) |
Jun 23, 2023 | 29.83 | 30.53 | 29.64 | 30.48 | 14,509,507 | -0.38(-1.22%) |
Jun 22, 2023 | 31.08 | 31.11 | 30.46 | 30.86 | 6,179,969 | -0.64(-2.04%) |
Jun 21, 2023 | 30.86 | 32.02 | 30.68 | 31.50 | 8,555,911 | +0.43(+1.40%) |
Jun 20, 2023 | 31.78 | 31.85 | 30.85 | 31.06 | 8,588,134 | -1.09(-3.38%) |
Jun 16, 2023 | 32.33 | 32.49 | 31.89 | 32.15 | 10,532,793 | -0.13(-0.40%) |
Jun 15, 2023 | 31.71 | 32.51 | 31.70 | 32.28 | 7,526,181 | +0.65(+2.06%) |
Jun 14, 2023 | 32.55 | 32.81 | 31.36 | 31.63 | 7,791,415 | -0.64(-1.99%) |
Jun 13, 2023 | 31.88 | 33.17 | 31.78 | 32.27 | 10,213,943 | +0.96(+3.06%) |
Jun 12, 2023 | 31.19 | 31.90 | 31.10 | 31.31 | 6,811,727 | -0.60(-1.89%) |
Jun 09, 2023 | 31.68 | 32.34 | 31.52 | 31.91 | 7,056,714 | +0.19(+0.59%) |
Jun 08, 2023 | 32.26 | 32.38 | 31.20 | 31.73 | 7,460,803 | -0.39(-1.23%) |
Jun 07, 2023 | 31.05 | 32.27 | 30.90 | 32.12 | 12,165,312 | +1.30(+4.23%) |
Jun 06, 2023 | 29.95 | 30.98 | 29.95 | 30.82 | 8,752,014 | +0.23(+0.74%) |
Jun 05, 2023 | 31.22 | 31.79 | 30.33 | 30.59 | 12,353,945 | -0.47(-1.52%) |
Jun 02, 2023 | 30.04 | 31.54 | 29.96 | 31.06 | 12,789,797 | +1.61(+5.47%) |
Jun 01, 2023 | 28.21 | 29.70 | 28.20 | 29.45 | 11,057,207 | +1.33(+4.71%) |
May 31, 2023 | 28.57 | 28.81 | 27.92 | 28.13 | 23,660,984 | -1.06(-3.63%) |
May 30, 2023 | 28.97 | 29.28 | 28.59 | 29.19 | 11,699,367 | -0.46(-1.56%) |
May 26, 2023 | 30.05 | 30.20 | 29.28 | 29.65 | 10,024,873 | -0.12(-0.40%) |
May 25, 2023 | 29.70 | 30.02 | 29.41 | 29.77 | 10,511,760 | -0.49(-1.62%) |
May 24, 2023 | 30.23 | 30.72 | 29.97 | 30.26 | 11,616,862 | +0.24(+0.78%) |
May 23, 2023 | 29.80 | 30.21 | 29.49 | 30.02 | 9,877,204 | +0.35(+1.19%) |
May 22, 2023 | 29.60 | 29.97 | 29.26 | 29.67 | 9,037,493 | +0.05(+0.17%) |
May 19, 2023 | 29.70 | 30.04 | 29.35 | 29.62 | 9,816,725 | +0.29(+1.00%) |
May 18, 2023 | 28.16 | 29.39 | 27.95 | 29.32 | 11,058,082 | +0.91(+3.21%) |
May 17, 2023 | 27.82 | 28.64 | 27.38 | 28.41 | 9,593,834 | +1.04(+3.80%) |
May 16, 2023 | 28.38 | 28.53 | 27.33 | 27.37 | 8,735,031 | -1.20(-4.19%) |
May 15, 2023 | 28.30 | 28.94 | 28.14 | 28.57 | 7,253,211 | +0.48(+1.71%) |
May 12, 2023 | 28.29 | 28.65 | 27.90 | 28.09 | 9,767,762 | +0.12(+0.42%) |
May 11, 2023 | 28.47 | 28.66 | 27.56 | 27.97 | 11,105,917 | -1.05(-3.62%) |
May 10, 2023 | 29.77 | 29.82 | 28.68 | 29.02 | 9,567,070 | -0.53(-1.79%) |
May 09, 2023 | 28.98 | 29.88 | 28.85 | 29.55 | 9,089,573 | +0.15(+0.50%) |
May 08, 2023 | 30.03 | 30.27 | 29.40 | 29.40 | 5,997,132 | +0.07(+0.23%) |
May 05, 2023 | 29.64 | 29.75 | 29.25 | 29.33 | 8,754,987 | +0.84(+2.96%) |
May 04, 2023 | 28.54 | 28.89 | 27.95 | 28.49 | 10,762,161 | -0.13(-0.45%) |
May 03, 2023 | 28.76 | 29.33 | 28.55 | 28.62 | 10,027,094 | -0.70(-2.38%) |
May 02, 2023 | 31.36 | 31.41 | 29.25 | 29.31 | 12,384,104 | -2.64(-8.26%) |