Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 34.66 | 34.91 | 34.48 | 34.90 | 6,411,858 | +0.36(+1.04%) |
Jul 28, 2023 | 34.07 | 34.58 | 34.07 | 34.54 | 5,947,925 | +0.74(+2.19%) |
Jul 27, 2023 | 34.71 | 34.83 | 33.59 | 33.80 | 8,323,294 | -0.85(-2.45%) |
Jul 26, 2023 | 34.40 | 34.81 | 34.22 | 34.65 | 7,987,880 | -0.20(-0.59%) |
Jul 25, 2023 | 34.81 | 35.04 | 34.64 | 34.85 | 7,538,656 | -0.10(-0.28%) |
Jul 24, 2023 | 34.72 | 35.26 | 34.69 | 34.95 | 8,906,583 | +0.40(+1.16%) |
Jul 21, 2023 | 33.97 | 34.69 | 33.57 | 34.55 | 24,532,730 | +0.75(+2.22%) |
Jul 20, 2023 | 34.59 | 34.74 | 33.68 | 33.80 | 10,973,972 | -0.53(-1.53%) |
Jul 19, 2023 | 33.72 | 34.97 | 33.45 | 34.33 | 13,322,414 | +0.16(+0.46%) |
Jul 18, 2023 | 33.65 | 34.42 | 33.61 | 34.17 | 11,283,876 | +0.38(+1.13%) |
Jul 17, 2023 | 33.36 | 34.04 | 33.34 | 33.79 | 8,396,566 | +0.29(+0.87%) |
Jul 14, 2023 | 33.55 | 33.67 | 33.27 | 33.50 | 5,345,464 | -0.32(-0.95%) |
Jul 13, 2023 | 33.54 | 34.05 | 33.41 | 33.82 | 7,004,235 | +0.23(+0.70%) |
Jul 12, 2023 | 33.42 | 34.04 | 33.24 | 33.58 | 8,573,582 | +0.40(+1.20%) |
Jul 11, 2023 | 32.60 | 33.28 | 32.44 | 33.19 | 7,849,833 | +0.78(+2.41%) |
Jul 10, 2023 | 32.20 | 32.51 | 32.03 | 32.40 | 7,968,741 | +0.12(+0.36%) |
Jul 07, 2023 | 30.60 | 32.41 | 30.59 | 32.29 | 10,674,023 | +1.47(+4.78%) |
Jul 06, 2023 | 30.47 | 30.87 | 30.25 | 30.82 | 7,360,971 | +0.06(+0.19%) |
Jul 05, 2023 | 30.97 | 31.03 | 30.30 | 30.76 | 5,633,774 | -0.06(-0.19%) |
Jul 03, 2023 | 30.84 | 31.01 | 30.43 | 30.82 | 3,031,417 | -0.01(-0.03%) |
Jun 30, 2023 | 30.88 | 31.15 | 30.62 | 30.83 | 7,001,710 | +0.24(+0.80%) |
Jun 29, 2023 | 30.39 | 30.59 | 29.89 | 30.58 | 7,037,783 | +0.22(+0.74%) |
Jun 28, 2023 | 30.23 | 30.69 | 29.85 | 30.36 | 5,941,214 | +0.16(+0.52%) |
Jun 27, 2023 | 29.62 | 30.37 | 29.53 | 30.20 | 6,238,522 | +0.43(+1.44%) |
Jun 26, 2023 | 28.99 | 30.06 | 28.93 | 29.77 | 5,555,054 | +0.74(+2.55%) |
Jun 23, 2023 | 28.94 | 29.12 | 28.48 | 29.03 | 8,155,402 | -0.37(-1.26%) |
Jun 22, 2023 | 29.51 | 29.71 | 29.09 | 29.40 | 4,260,143 | -0.33(-1.12%) |
Jun 21, 2023 | 28.84 | 30.06 | 28.78 | 29.73 | 8,009,346 | +0.67(+2.32%) |
Jun 20, 2023 | 29.57 | 29.64 | 28.56 | 29.06 | 6,029,531 | -0.75(-2.52%) |
Jun 16, 2023 | 29.64 | 30.01 | 29.50 | 29.81 | 12,825,008 | +0.32(+1.09%) |
Jun 15, 2023 | 29.19 | 29.71 | 29.19 | 29.49 | 8,100,597 | +0.29(+1.00%) |
Jun 14, 2023 | 29.69 | 29.96 | 28.86 | 29.20 | 7,169,272 | -0.22(-0.76%) |
Jun 13, 2023 | 29.71 | 30.26 | 29.39 | 29.42 | 7,142,241 | +0.37(+1.28%) |
Jun 12, 2023 | 28.75 | 29.45 | 28.65 | 29.05 | 8,199,477 | -0.21(-0.73%) |
Jun 09, 2023 | 29.63 | 29.77 | 29.16 | 29.26 | 5,532,944 | -0.27(-0.92%) |
Jun 08, 2023 | 29.95 | 30.05 | 29.40 | 29.54 | 6,495,580 | -0.34(-1.14%) |
Jun 07, 2023 | 29.90 | 30.32 | 29.82 | 29.88 | 8,133,429 | +0.05(+0.16%) |
Jun 06, 2023 | 28.43 | 29.96 | 28.43 | 29.83 | 7,847,927 | +0.90(+3.10%) |
Jun 05, 2023 | 29.26 | 29.27 | 28.44 | 28.93 | 5,466,191 | +0.09(+0.30%) |
Jun 02, 2023 | 28.58 | 29.13 | 28.23 | 28.85 | 6,270,677 | +0.95(+3.39%) |
Jun 01, 2023 | 26.57 | 28.05 | 26.51 | 27.90 | 8,023,524 | +1.33(+4.99%) |
May 31, 2023 | 26.76 | 26.95 | 26.29 | 26.57 | 18,373,540 | -0.54(-1.98%) |
May 30, 2023 | 26.46 | 27.19 | 26.42 | 27.11 | 6,485,580 | -0.09(-0.32%) |
May 26, 2023 | 27.26 | 27.43 | 26.93 | 27.20 | 4,600,126 | +0.08(+0.29%) |
May 25, 2023 | 27.15 | 27.40 | 26.82 | 27.12 | 5,670,310 | -0.70(-2.51%) |
May 24, 2023 | 27.57 | 28.14 | 27.35 | 27.82 | 5,228,689 | +0.31(+1.13%) |
May 23, 2023 | 27.74 | 27.84 | 27.26 | 27.51 | 4,258,599 | +0.03(+0.11%) |
May 22, 2023 | 27.36 | 27.69 | 27.14 | 27.48 | 4,756,528 | +0.19(+0.71%) |
May 19, 2023 | 27.68 | 27.71 | 27.21 | 27.28 | 6,120,547 | -0.01(-0.04%) |
May 18, 2023 | 26.48 | 27.37 | 26.33 | 27.29 | 8,203,387 | +0.68(+2.55%) |
May 17, 2023 | 26.77 | 27.03 | 26.45 | 26.62 | 10,701,083 | +0.04(+0.15%) |
May 16, 2023 | 26.94 | 27.01 | 26.47 | 26.58 | 8,944,434 | -0.44(-1.61%) |
May 15, 2023 | 27.04 | 27.31 | 26.93 | 27.01 | 5,945,791 | +0.22(+0.83%) |
May 12, 2023 | 26.77 | 27.13 | 26.68 | 26.79 | 6,081,282 | +0.29(+1.10%) |
May 11, 2023 | 26.50 | 26.66 | 26.22 | 26.50 | 7,530,588 | -0.51(-1.90%) |
May 10, 2023 | 27.49 | 27.52 | 26.80 | 27.01 | 9,231,350 | -0.29(-1.06%) |
May 09, 2023 | 26.97 | 27.64 | 26.80 | 27.30 | 5,696,987 | +0.08(+0.28%) |
May 08, 2023 | 27.73 | 27.93 | 27.11 | 27.23 | 4,823,585 | -0.11(-0.39%) |
May 05, 2023 | 27.20 | 27.53 | 26.83 | 27.33 | 7,563,595 | +0.97(+3.67%) |
May 04, 2023 | 26.61 | 26.89 | 26.29 | 26.36 | 8,560,842 | -0.23(-0.87%) |
May 03, 2023 | 26.19 | 27.01 | 25.97 | 26.60 | 9,345,196 | +0.11(+0.40%) |
May 02, 2023 | 27.57 | 27.63 | 26.26 | 26.49 | 10,093,538 | -1.48(-5.30%) |