Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 32.49 | 33.33 | 32.49 | 33.22 | 13,157,006 | +0.90(+2.79%) |
Jul 28, 2023 | 32.81 | 32.81 | 31.96 | 32.31 | 4,784,074 | -0.15(-0.45%) |
Jul 27, 2023 | 32.15 | 32.78 | 31.89 | 32.46 | 6,650,113 | +0.62(+1.95%) |
Jul 26, 2023 | 31.28 | 31.93 | 31.17 | 31.84 | 4,995,926 | +0.71(+2.28%) |
Jul 25, 2023 | 31.62 | 31.81 | 30.94 | 31.13 | 6,376,426 | -0.53(-1.69%) |
Jul 24, 2023 | 30.89 | 31.66 | 30.45 | 31.66 | 9,605,080 | -0.23(-0.73%) |
Jul 21, 2023 | 33.75 | 34.24 | 31.78 | 31.90 | 26,025,374 | -4.90(-13.32%) |
Jul 20, 2023 | 36.51 | 36.99 | 36.45 | 36.80 | 8,523,764 | +0.25(+0.69%) |
Jul 19, 2023 | 37.56 | 38.34 | 36.41 | 36.54 | 8,826,842 | -3.12(-7.88%) |
Jul 18, 2023 | 38.99 | 39.69 | 38.94 | 39.67 | 4,885,005 | +0.57(+1.46%) |
Jul 17, 2023 | 38.07 | 39.21 | 37.90 | 39.10 | 4,340,605 | +0.94(+2.47%) |
Jul 14, 2023 | 38.08 | 38.36 | 37.85 | 38.15 | 3,773,280 | -0.09(-0.23%) |
Jul 13, 2023 | 37.67 | 38.30 | 37.62 | 38.24 | 2,605,284 | +0.71(+1.89%) |
Jul 12, 2023 | 38.03 | 38.25 | 37.42 | 37.53 | 2,623,869 | -0.16(-0.44%) |
Jul 11, 2023 | 37.12 | 37.80 | 37.04 | 37.70 | 2,596,867 | +0.70(+1.89%) |
Jul 10, 2023 | 36.73 | 37.15 | 36.70 | 37.00 | 3,420,717 | +0.18(+0.50%) |
Jul 07, 2023 | 36.75 | 37.22 | 36.74 | 36.82 | 2,795,022 | -0.11(-0.29%) |
Jul 06, 2023 | 36.80 | 37.07 | 36.65 | 36.92 | 4,614,074 | -0.17(-0.47%) |
Jul 05, 2023 | 37.49 | 37.49 | 36.94 | 37.10 | 3,390,879 | -0.70(-1.85%) |
Jul 03, 2023 | 37.48 | 37.90 | 37.35 | 37.80 | 1,668,269 | +0.36(+0.96%) |
Jun 30, 2023 | 37.28 | 37.51 | 37.02 | 37.44 | 6,398,840 | +0.48(+1.29%) |
Jun 29, 2023 | 37.55 | 37.68 | 36.87 | 36.96 | 4,103,094 | -0.73(-1.93%) |
Jun 28, 2023 | 37.95 | 38.05 | 37.40 | 37.69 | 3,014,343 | -0.40(-1.04%) |
Jun 27, 2023 | 37.79 | 38.63 | 37.79 | 38.09 | 6,181,768 | +0.28(+0.74%) |
Jun 26, 2023 | 37.40 | 38.03 | 37.40 | 37.81 | 2,828,822 | +0.47(+1.25%) |
Jun 23, 2023 | 37.50 | 37.78 | 37.23 | 37.34 | 5,114,676 | -0.48(-1.26%) |
Jun 22, 2023 | 38.45 | 38.62 | 37.60 | 37.82 | 3,354,583 | -0.56(-1.47%) |
Jun 21, 2023 | 38.24 | 38.69 | 38.08 | 38.38 | 2,538,573 | +0.10(+0.25%) |
Jun 20, 2023 | 38.69 | 39.11 | 38.28 | 38.28 | 3,354,551 | -0.57(-1.47%) |
Jun 16, 2023 | 39.34 | 39.44 | 38.67 | 38.85 | 6,424,455 | -0.53(-1.36%) |
Jun 15, 2023 | 38.84 | 39.49 | 38.80 | 39.39 | 3,919,175 | +0.44(+1.12%) |
Jun 14, 2023 | 39.26 | 39.74 | 38.66 | 38.95 | 4,446,526 | -0.07(-0.17%) |
Jun 13, 2023 | 38.59 | 39.17 | 38.57 | 39.02 | 4,624,144 | +0.30(+0.78%) |
Jun 12, 2023 | 38.50 | 38.80 | 38.18 | 38.72 | 4,364,499 | +0.26(+0.68%) |
Jun 09, 2023 | 38.69 | 38.86 | 38.20 | 38.46 | 4,359,037 | -0.22(-0.58%) |
Jun 08, 2023 | 38.48 | 38.72 | 38.23 | 38.68 | 4,003,249 | +0.24(+0.63%) |
Jun 07, 2023 | 37.52 | 38.72 | 37.49 | 38.44 | 5,748,855 | +1.08(+2.88%) |
Jun 06, 2023 | 36.72 | 37.39 | 36.61 | 37.36 | 10,863,980 | +0.52(+1.42%) |
Jun 05, 2023 | 36.96 | 37.08 | 36.55 | 36.84 | 7,767,526 | -0.39(-1.04%) |
Jun 02, 2023 | 36.48 | 37.36 | 36.44 | 37.22 | 8,977,038 | +0.89(+2.44%) |
Jun 01, 2023 | 36.07 | 36.54 | 35.68 | 36.34 | 5,556,785 | +0.54(+1.51%) |
May 31, 2023 | 36.78 | 36.98 | 35.75 | 35.80 | 10,515,047 | -1.05(-2.85%) |
May 30, 2023 | 36.47 | 37.06 | 36.32 | 36.85 | 5,116,952 | +0.55(+1.51%) |
May 26, 2023 | 36.28 | 36.42 | 35.96 | 36.30 | 3,120,029 | +0.21(+0.59%) |
May 25, 2023 | 36.15 | 36.40 | 35.87 | 36.09 | 4,984,559 | -0.12(-0.32%) |
May 24, 2023 | 36.81 | 36.81 | 36.03 | 36.20 | 4,636,317 | -0.75(-2.03%) |
May 23, 2023 | 37.08 | 37.62 | 36.94 | 36.95 | 6,156,940 | -0.20(-0.54%) |
May 22, 2023 | 37.26 | 37.39 | 36.73 | 37.16 | 3,222,991 | +0.02(+0.05%) |
May 19, 2023 | 37.10 | 37.38 | 36.99 | 37.14 | 5,216,164 | +0.16(+0.44%) |
May 18, 2023 | 35.90 | 37.00 | 35.90 | 36.97 | 6,128,292 | +1.26(+3.53%) |
May 17, 2023 | 35.10 | 35.80 | 34.89 | 35.71 | 3,332,025 | +0.89(+2.54%) |
May 16, 2023 | 34.52 | 34.95 | 34.36 | 34.83 | 3,242,159 | +0.22(+0.64%) |
May 15, 2023 | 35.44 | 35.44 | 34.32 | 34.60 | 4,296,419 | -0.79(-2.23%) |
May 12, 2023 | 35.05 | 35.47 | 34.94 | 35.39 | 5,898,149 | +0.49(+1.41%) |
May 11, 2023 | 34.44 | 35.09 | 34.44 | 34.90 | 7,796,843 | +0.38(+1.12%) |
May 10, 2023 | 34.73 | 34.89 | 34.23 | 34.52 | 5,149,557 | +0.02(+0.06%) |
May 09, 2023 | 34.73 | 34.84 | 34.48 | 34.50 | 4,295,596 | -0.28(-0.80%) |
May 08, 2023 | 34.62 | 34.87 | 34.34 | 34.78 | 3,342,422 | +0.52(+1.52%) |
May 05, 2023 | 33.35 | 34.31 | 33.31 | 34.26 | 4,333,423 | +1.32(+4.00%) |
May 04, 2023 | 32.75 | 33.12 | 32.13 | 32.94 | 6,301,545 | -0.42(-1.27%) |
May 03, 2023 | 34.42 | 34.57 | 33.29 | 33.36 | 7,597,932 | -0.94(-2.75%) |
May 02, 2023 | 34.73 | 34.78 | 33.91 | 34.31 | 7,204,976 | -0.49(-1.41%) |