Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 39.53 | 39.87 | 39.38 | 39.62 | 3,982,200 | +0.33(+0.85%) |
Jul 28, 2023 | 38.94 | 39.35 | 38.44 | 39.29 | 2,830,079 | +0.66(+1.70%) |
Jul 27, 2023 | 39.63 | 39.88 | 38.51 | 38.63 | 4,218,139 | -0.50(-1.28%) |
Jul 26, 2023 | 38.33 | 39.18 | 38.16 | 39.13 | 5,505,844 | +0.41(+1.06%) |
Jul 25, 2023 | 38.16 | 39.05 | 38.03 | 38.72 | 4,887,177 | +0.28(+0.74%) |
Jul 24, 2023 | 37.94 | 38.87 | 37.79 | 38.44 | 4,645,334 | +0.63(+1.66%) |
Jul 21, 2023 | 37.36 | 37.90 | 36.85 | 37.81 | 4,464,939 | +0.66(+1.76%) |
Jul 20, 2023 | 37.48 | 37.57 | 36.78 | 37.15 | 3,602,255 | +0.19(+0.50%) |
Jul 19, 2023 | 36.82 | 37.49 | 36.73 | 36.97 | 3,604,176 | +0.15(+0.40%) |
Jul 18, 2023 | 35.35 | 37.18 | 35.29 | 36.82 | 4,501,746 | +1.51(+4.27%) |
Jul 17, 2023 | 35.37 | 35.68 | 35.16 | 35.32 | 4,096,065 | -0.30(-0.85%) |
Jul 14, 2023 | 37.11 | 37.15 | 35.41 | 35.62 | 5,797,167 | -1.91(-5.08%) |
Jul 13, 2023 | 36.56 | 37.69 | 36.45 | 37.52 | 6,142,683 | +1.06(+2.91%) |
Jul 12, 2023 | 35.85 | 36.69 | 35.79 | 36.46 | 7,962,100 | +0.22(+0.62%) |
Jul 11, 2023 | 34.30 | 36.39 | 34.29 | 36.24 | 9,075,560 | +2.14(+6.27%) |
Jul 10, 2023 | 33.92 | 34.41 | 33.75 | 34.10 | 3,614,770 | +0.17(+0.49%) |
Jul 07, 2023 | 32.62 | 34.48 | 32.58 | 33.94 | 5,835,733 | +1.22(+3.74%) |
Jul 06, 2023 | 33.02 | 33.30 | 32.09 | 32.71 | 4,331,146 | -0.68(-2.04%) |
Jul 05, 2023 | 33.43 | 33.51 | 32.83 | 33.39 | 3,881,227 | +0.28(+0.85%) |
Jul 03, 2023 | 33.37 | 33.54 | 33.08 | 33.11 | 1,767,497 | -0.11(-0.32%) |
Jun 30, 2023 | 33.39 | 33.77 | 32.89 | 33.22 | 5,287,010 | +0.24(+0.74%) |
Jun 29, 2023 | 32.27 | 33.01 | 32.24 | 32.97 | 3,335,566 | +0.70(+2.17%) |
Jun 28, 2023 | 31.83 | 32.37 | 31.22 | 32.27 | 4,667,666 | +0.43(+1.34%) |
Jun 27, 2023 | 31.85 | 32.30 | 31.62 | 31.85 | 4,419,822 | -0.26(-0.82%) |
Jun 26, 2023 | 31.55 | 32.44 | 31.55 | 32.11 | 4,288,731 | +0.44(+1.38%) |
Jun 23, 2023 | 31.66 | 32.02 | 31.55 | 31.67 | 10,905,447 | -0.61(-1.90%) |
Jun 22, 2023 | 32.85 | 32.86 | 32.06 | 32.28 | 4,193,006 | -0.97(-2.92%) |
Jun 21, 2023 | 32.69 | 33.73 | 32.61 | 33.26 | 4,111,292 | +0.69(+2.12%) |
Jun 20, 2023 | 33.15 | 33.25 | 31.92 | 32.56 | 5,913,733 | -0.86(-2.56%) |
Jun 16, 2023 | 33.92 | 34.07 | 33.15 | 33.42 | 9,354,112 | -0.28(-0.84%) |
Jun 15, 2023 | 32.85 | 33.90 | 32.82 | 33.70 | 5,446,185 | +0.99(+3.03%) |
Jun 14, 2023 | 33.31 | 33.54 | 32.20 | 32.71 | 4,978,949 | -0.06(-0.18%) |
Jun 13, 2023 | 32.73 | 33.61 | 32.52 | 32.77 | 6,120,758 | +0.63(+1.97%) |
Jun 12, 2023 | 31.80 | 32.58 | 31.33 | 32.14 | 4,667,905 | -0.34(-1.05%) |
Jun 09, 2023 | 33.03 | 33.45 | 32.29 | 32.48 | 4,745,151 | -0.57(-1.74%) |
Jun 08, 2023 | 33.32 | 33.61 | 32.31 | 33.05 | 5,815,762 | -0.39(-1.16%) |
Jun 07, 2023 | 32.61 | 33.92 | 32.57 | 33.44 | 5,609,456 | +1.03(+3.18%) |
Jun 06, 2023 | 31.39 | 32.54 | 31.26 | 32.41 | 4,518,602 | +0.26(+0.82%) |
Jun 05, 2023 | 33.70 | 33.79 | 32.11 | 32.15 | 5,788,613 | -0.59(-1.81%) |
Jun 02, 2023 | 32.03 | 33.24 | 31.44 | 32.74 | 6,658,211 | +1.59(+5.12%) |
Jun 01, 2023 | 31.17 | 31.53 | 30.63 | 31.15 | 4,871,870 | +0.25(+0.82%) |
May 31, 2023 | 30.24 | 30.96 | 29.81 | 30.89 | 10,376,993 | -0.45(-1.43%) |
May 30, 2023 | 31.79 | 32.01 | 30.85 | 31.34 | 6,133,585 | -1.14(-3.50%) |
May 26, 2023 | 32.59 | 32.80 | 31.90 | 32.48 | 4,433,975 | +0.11(+0.33%) |
May 25, 2023 | 32.61 | 32.71 | 31.89 | 32.37 | 4,771,985 | -1.05(-3.14%) |
May 24, 2023 | 33.40 | 33.73 | 32.72 | 33.42 | 4,432,998 | +0.46(+1.39%) |
May 23, 2023 | 32.75 | 33.70 | 32.54 | 32.96 | 5,679,668 | +0.43(+1.31%) |
May 22, 2023 | 32.37 | 33.25 | 32.20 | 32.54 | 6,507,362 | +0.06(+0.18%) |
May 19, 2023 | 32.39 | 32.99 | 32.09 | 32.48 | 6,966,440 | +0.68(+2.14%) |
May 18, 2023 | 31.26 | 31.84 | 31.12 | 31.80 | 5,881,795 | +0.15(+0.46%) |
May 17, 2023 | 31.17 | 32.06 | 30.76 | 31.65 | 5,732,101 | +0.90(+2.94%) |
May 16, 2023 | 31.69 | 31.83 | 30.67 | 30.75 | 6,280,574 | -1.27(-3.98%) |
May 15, 2023 | 32.31 | 32.59 | 31.89 | 32.02 | 5,028,802 | -0.04(-0.12%) |
May 12, 2023 | 32.50 | 32.66 | 31.57 | 32.06 | 4,772,934 | -0.10(-0.30%) |
May 11, 2023 | 31.25 | 32.47 | 31.22 | 32.16 | 7,640,074 | +0.27(+0.85%) |
May 10, 2023 | 32.37 | 32.59 | 31.44 | 31.88 | 5,026,037 | -0.35(-1.09%) |
May 09, 2023 | 31.64 | 32.54 | 31.54 | 32.23 | 5,977,028 | +0.08(+0.24%) |
May 08, 2023 | 32.96 | 33.28 | 32.08 | 32.16 | 5,767,160 | -0.14(-0.42%) |
May 05, 2023 | 32.55 | 32.71 | 31.97 | 32.29 | 7,506,572 | +0.93(+2.98%) |
May 04, 2023 | 33.83 | 34.89 | 31.11 | 31.36 | 10,608,611 | -1.86(-5.59%) |
May 03, 2023 | 32.69 | 33.96 | 32.47 | 33.22 | 6,846,540 | -0.18(-0.55%) |
May 02, 2023 | 35.15 | 35.30 | 32.93 | 33.40 | 7,188,865 | -2.47(-6.88%) |