Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 34.17 | 34.75 | 34.14 | 34.31 | 2,227,590 | +0.36(+1.05%) |
Jul 28, 2023 | 33.46 | 34.02 | 33.37 | 33.96 | 1,923,128 | +0.95(+2.89%) |
Jul 27, 2023 | 33.86 | 34.24 | 32.92 | 33.00 | 2,535,319 | -0.64(-1.92%) |
Jul 26, 2023 | 33.47 | 33.77 | 33.33 | 33.65 | 1,840,777 | +0.13(+0.40%) |
Jul 25, 2023 | 33.28 | 33.67 | 33.11 | 33.52 | 2,685,450 | +0.30(+0.90%) |
Jul 24, 2023 | 33.60 | 33.74 | 33.10 | 33.22 | 3,195,299 | -0.16(-0.49%) |
Jul 21, 2023 | 34.17 | 34.17 | 33.36 | 33.38 | 1,844,317 | -0.50(-1.48%) |
Jul 20, 2023 | 34.07 | 34.43 | 33.82 | 33.88 | 2,271,874 | -0.49(-1.43%) |
Jul 19, 2023 | 33.75 | 34.46 | 33.58 | 34.37 | 2,646,884 | +0.85(+2.53%) |
Jul 18, 2023 | 33.09 | 33.70 | 33.01 | 33.52 | 1,744,390 | +0.74(+2.26%) |
Jul 17, 2023 | 32.67 | 32.97 | 32.50 | 32.78 | 1,783,008 | -0.01(-0.03%) |
Jul 14, 2023 | 33.26 | 33.26 | 32.67 | 32.79 | 2,478,768 | -0.31(-0.93%) |
Jul 13, 2023 | 32.19 | 33.11 | 32.14 | 33.10 | 3,666,073 | +1.27(+3.99%) |
Jul 12, 2023 | 31.72 | 32.12 | 31.59 | 31.83 | 2,389,214 | +0.65(+2.10%) |
Jul 11, 2023 | 30.97 | 31.31 | 30.68 | 31.18 | 1,966,692 | +0.43(+1.41%) |
Jul 10, 2023 | 30.43 | 30.94 | 30.42 | 30.74 | 2,790,972 | +0.20(+0.66%) |
Jul 07, 2023 | 29.96 | 30.79 | 29.96 | 30.54 | 2,459,380 | +0.50(+1.67%) |
Jul 06, 2023 | 30.17 | 30.18 | 29.39 | 30.04 | 2,219,948 | -0.55(-1.79%) |
Jul 05, 2023 | 30.85 | 30.87 | 30.43 | 30.59 | 2,499,951 | -0.56(-1.79%) |
Jul 03, 2023 | 30.75 | 31.62 | 30.68 | 31.15 | 1,961,093 | +0.39(+1.28%) |
Jun 30, 2023 | 30.72 | 30.99 | 30.55 | 30.75 | 1,815,496 | +0.24(+0.79%) |
Jun 29, 2023 | 30.10 | 30.53 | 29.97 | 30.51 | 2,337,041 | +0.48(+1.60%) |
Jun 28, 2023 | 29.83 | 30.03 | 29.65 | 30.03 | 1,441,232 | +0.20(+0.68%) |
Jun 27, 2023 | 29.27 | 29.97 | 29.27 | 29.83 | 1,790,564 | +0.56(+1.91%) |
Jun 26, 2023 | 28.85 | 29.44 | 28.81 | 29.27 | 1,766,968 | +0.39(+1.37%) |
Jun 23, 2023 | 28.94 | 29.12 | 28.47 | 28.88 | 3,335,894 | -0.48(-1.64%) |
Jun 22, 2023 | 29.59 | 29.61 | 29.19 | 29.36 | 2,016,142 | -0.36(-1.20%) |
Jun 21, 2023 | 30.08 | 30.22 | 29.66 | 29.71 | 2,665,750 | -0.48(-1.59%) |
Jun 20, 2023 | 29.85 | 30.20 | 29.69 | 30.19 | 2,725,131 | -0.01(-0.03%) |
Jun 16, 2023 | 30.56 | 30.81 | 30.05 | 30.20 | 3,647,297 | -0.22(-0.73%) |
Jun 15, 2023 | 29.45 | 30.53 | 29.41 | 30.43 | 3,730,772 | +0.94(+3.20%) |
Jun 14, 2023 | 29.36 | 29.86 | 29.18 | 29.48 | 2,482,915 | +0.18(+0.62%) |
Jun 13, 2023 | 29.32 | 29.70 | 29.22 | 29.30 | 1,890,841 | +0.12(+0.40%) |
Jun 12, 2023 | 28.93 | 29.42 | 28.84 | 29.18 | 2,198,038 | +0.26(+0.90%) |
Jun 09, 2023 | 28.64 | 28.93 | 28.48 | 28.92 | 2,294,592 | +0.23(+0.81%) |
Jun 08, 2023 | 28.30 | 28.72 | 27.95 | 28.69 | 2,477,384 | +0.26(+0.91%) |
Jun 07, 2023 | 28.47 | 28.77 | 28.15 | 28.43 | 2,499,540 | +0.32(+1.13%) |
Jun 06, 2023 | 27.16 | 28.24 | 27.16 | 28.12 | 2,756,294 | +0.74(+2.71%) |
Jun 05, 2023 | 27.67 | 27.78 | 27.11 | 27.37 | 2,297,330 | -0.34(-1.22%) |
Jun 02, 2023 | 27.40 | 28.00 | 27.40 | 27.71 | 2,198,665 | +0.67(+2.49%) |
Jun 01, 2023 | 26.35 | 27.21 | 26.11 | 27.04 | 2,421,378 | +0.65(+2.48%) |
May 31, 2023 | 27.00 | 27.06 | 26.31 | 26.38 | 5,241,245 | -0.71(-2.63%) |
May 30, 2023 | 27.08 | 27.22 | 26.67 | 27.09 | 2,090,990 | +0.19(+0.72%) |
May 26, 2023 | 26.56 | 27.00 | 26.49 | 26.90 | 2,456,461 | +0.26(+0.98%) |
May 25, 2023 | 26.58 | 26.88 | 26.42 | 26.64 | 2,286,103 | +0.09(+0.33%) |
May 24, 2023 | 26.58 | 26.70 | 26.21 | 26.56 | 2,105,528 | -0.27(-1.00%) |
May 23, 2023 | 26.78 | 27.29 | 26.68 | 26.83 | 3,292,631 | -0.02(-0.07%) |
May 22, 2023 | 26.23 | 26.90 | 26.16 | 26.84 | 2,769,560 | +0.57(+2.16%) |
May 19, 2023 | 26.58 | 26.73 | 26.07 | 26.28 | 2,011,113 | -0.03(-0.11%) |
May 18, 2023 | 25.93 | 26.35 | 25.70 | 26.31 | 2,667,976 | +0.27(+1.04%) |
May 17, 2023 | 25.58 | 26.26 | 25.47 | 26.04 | 2,099,485 | +0.72(+2.85%) |
May 16, 2023 | 25.55 | 25.64 | 25.24 | 25.31 | 2,490,945 | -0.46(-1.79%) |
May 15, 2023 | 25.84 | 26.01 | 25.45 | 25.78 | 3,349,405 | +0.10(+0.37%) |
May 12, 2023 | 25.44 | 25.80 | 25.37 | 25.68 | 4,044,182 | +0.58(+2.33%) |
May 11, 2023 | 24.54 | 25.11 | 24.39 | 25.10 | 3,671,262 | +0.39(+1.60%) |
May 10, 2023 | 25.02 | 25.13 | 24.20 | 24.70 | 5,200,809 | -0.03(-0.12%) |
May 09, 2023 | 24.64 | 24.90 | 24.43 | 24.73 | 3,543,071 | -0.09(-0.34%) |
May 08, 2023 | 25.18 | 25.34 | 24.47 | 24.82 | 5,196,725 | -0.55(-2.17%) |
May 05, 2023 | 24.85 | 25.38 | 23.94 | 25.37 | 6,375,659 | +0.93(+3.81%) |
May 04, 2023 | 26.57 | 26.64 | 24.01 | 24.44 | 9,966,537 | -3.83(-13.55%) |
May 03, 2023 | 27.88 | 28.86 | 27.88 | 28.26 | 4,533,865 | +0.52(+1.88%) |
May 02, 2023 | 28.82 | 28.82 | 27.52 | 27.74 | 2,442,764 | -1.20(-4.14%) |