Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 43.45 | 43.92 | 42.73 | 43.26 | 1,502,805 | +0.31(+0.72%) |
Jul 28, 2023 | 42.98 | 43.30 | 42.17 | 42.95 | 1,875,447 | -0.18(-0.43%) |
Jul 27, 2023 | 42.21 | 43.75 | 41.39 | 43.13 | 2,753,445 | +1.89(+4.59%) |
Jul 26, 2023 | 40.57 | 41.52 | 40.33 | 41.24 | 1,448,793 | +0.20(+0.49%) |
Jul 25, 2023 | 40.61 | 41.34 | 40.29 | 41.04 | 922,598 | +0.20(+0.50%) |
Jul 24, 2023 | 39.84 | 41.12 | 39.81 | 40.83 | 1,232,736 | +1.09(+2.75%) |
Jul 21, 2023 | 39.81 | 40.20 | 39.51 | 39.74 | 1,656,498 | -0.06(-0.15%) |
Jul 20, 2023 | 39.54 | 40.51 | 39.21 | 39.80 | 2,261,797 | +0.39(+0.98%) |
Jul 19, 2023 | 38.73 | 39.51 | 38.26 | 39.41 | 2,310,257 | +1.30(+3.42%) |
Jul 18, 2023 | 37.12 | 38.51 | 37.04 | 38.11 | 1,121,480 | +1.14(+3.08%) |
Jul 17, 2023 | 35.91 | 37.21 | 35.68 | 36.97 | 1,511,367 | +0.70(+1.92%) |
Jul 14, 2023 | 36.92 | 37.00 | 36.12 | 36.27 | 1,525,868 | -0.74(-2.01%) |
Jul 13, 2023 | 36.02 | 37.10 | 35.84 | 37.02 | 1,399,916 | +0.93(+2.57%) |
Jul 12, 2023 | 36.71 | 36.77 | 36.02 | 36.09 | 1,186,560 | -0.09(-0.24%) |
Jul 11, 2023 | 35.08 | 36.27 | 34.62 | 36.18 | 1,646,521 | +1.32(+3.80%) |
Jul 10, 2023 | 34.17 | 35.16 | 34.02 | 34.85 | 1,484,362 | -0.14(-0.39%) |
Jul 07, 2023 | 32.99 | 35.19 | 32.99 | 34.99 | 1,847,251 | +1.86(+5.63%) |
Jul 06, 2023 | 33.74 | 34.22 | 32.56 | 33.12 | 1,178,316 | -0.94(-2.75%) |
Jul 05, 2023 | 35.03 | 35.04 | 33.94 | 34.06 | 1,046,255 | -0.72(-2.06%) |
Jul 03, 2023 | 34.45 | 35.05 | 34.28 | 34.77 | 614,317 | +0.52(+1.52%) |
Jun 30, 2023 | 34.34 | 34.59 | 33.67 | 34.25 | 1,060,974 | +0.35(+1.03%) |
Jun 29, 2023 | 33.30 | 33.96 | 33.14 | 33.91 | 1,131,899 | +0.85(+2.57%) |
Jun 28, 2023 | 32.90 | 33.25 | 32.40 | 33.05 | 885,704 | -0.09(-0.26%) |
Jun 27, 2023 | 33.05 | 33.66 | 32.73 | 33.14 | 881,482 | -0.04(-0.12%) |
Jun 26, 2023 | 32.67 | 33.49 | 32.63 | 33.18 | 1,230,533 | +0.71(+2.20%) |
Jun 23, 2023 | 31.72 | 32.55 | 31.41 | 32.47 | 2,160,435 | +0.10(+0.30%) |
Jun 22, 2023 | 32.46 | 32.56 | 31.71 | 32.37 | 1,098,998 | -0.57(-1.73%) |
Jun 21, 2023 | 32.48 | 33.26 | 32.44 | 32.94 | 1,119,479 | +0.22(+0.68%) |
Jun 20, 2023 | 33.17 | 33.17 | 32.27 | 32.72 | 1,228,527 | -0.72(-2.17%) |
Jun 16, 2023 | 34.43 | 34.43 | 33.08 | 33.44 | 2,867,187 | -0.62(-1.82%) |
Jun 15, 2023 | 33.12 | 34.12 | 33.08 | 34.06 | 2,066,575 | +1.15(+3.49%) |
Jun 14, 2023 | 34.46 | 34.46 | 32.49 | 32.91 | 1,630,351 | -1.16(-3.40%) |
Jun 13, 2023 | 33.11 | 34.63 | 33.11 | 34.07 | 2,452,116 | +1.57(+4.82%) |
Jun 12, 2023 | 32.87 | 33.41 | 32.45 | 32.50 | 1,410,521 | -1.12(-3.33%) |
Jun 09, 2023 | 33.61 | 34.21 | 33.23 | 33.62 | 1,227,526 | -0.22(-0.66%) |
Jun 08, 2023 | 33.82 | 34.37 | 33.04 | 33.85 | 1,973,497 | +0.16(+0.49%) |
Jun 07, 2023 | 32.10 | 33.75 | 31.75 | 33.68 | 2,064,556 | +1.94(+6.12%) |
Jun 06, 2023 | 31.04 | 32.24 | 30.84 | 31.74 | 998,217 | +0.14(+0.43%) |
Jun 05, 2023 | 32.19 | 33.05 | 30.85 | 31.61 | 1,147,498 | -0.77(-2.39%) |
Jun 02, 2023 | 31.55 | 32.78 | 31.11 | 32.38 | 2,104,371 | +1.73(+5.64%) |
Jun 01, 2023 | 29.81 | 30.92 | 29.81 | 30.65 | 1,119,881 | +0.81(+2.72%) |
May 31, 2023 | 30.63 | 31.28 | 29.83 | 29.84 | 1,517,669 | -1.55(-4.93%) |
May 30, 2023 | 30.92 | 31.43 | 30.73 | 31.38 | 1,591,350 | -0.25(-0.79%) |
May 26, 2023 | 32.09 | 32.09 | 31.24 | 31.63 | 695,890 | -0.07(-0.21%) |
May 25, 2023 | 31.41 | 31.89 | 31.19 | 31.70 | 1,064,503 | -0.67(-2.06%) |
May 24, 2023 | 32.49 | 32.66 | 32.00 | 32.37 | 2,146,746 | +0.09(+0.27%) |
May 23, 2023 | 32.13 | 32.49 | 31.55 | 32.28 | 2,088,715 | +0.43(+1.33%) |
May 22, 2023 | 31.36 | 32.19 | 31.13 | 31.86 | 1,691,031 | +0.45(+1.45%) |
May 19, 2023 | 31.98 | 31.98 | 30.92 | 31.40 | 1,584,868 | -0.22(-0.70%) |
May 18, 2023 | 30.34 | 31.65 | 30.16 | 31.62 | 1,863,834 | +0.95(+3.09%) |
May 17, 2023 | 29.83 | 30.94 | 29.65 | 30.68 | 1,798,810 | +1.20(+4.08%) |
May 16, 2023 | 30.01 | 30.41 | 29.21 | 29.47 | 1,787,342 | -0.71(-2.36%) |
May 15, 2023 | 29.89 | 30.49 | 29.48 | 30.19 | 1,148,495 | +0.56(+1.89%) |
May 12, 2023 | 29.81 | 30.05 | 29.23 | 29.63 | 1,220,877 | +0.21(+0.71%) |
May 11, 2023 | 29.14 | 29.49 | 28.92 | 29.42 | 1,286,715 | -0.28(-0.93%) |
May 10, 2023 | 30.56 | 30.60 | 29.25 | 29.69 | 1,694,773 | -0.58(-1.92%) |
May 09, 2023 | 29.92 | 30.60 | 29.64 | 30.27 | 1,144,350 | +0.04(+0.13%) |
May 08, 2023 | 31.42 | 31.90 | 30.04 | 30.24 | 1,062,971 | -0.43(-1.40%) |
May 05, 2023 | 30.89 | 31.20 | 30.46 | 30.66 | 1,338,656 | +0.88(+2.97%) |
May 04, 2023 | 29.45 | 30.03 | 28.96 | 29.78 | 1,973,472 | +0.22(+0.74%) |
May 03, 2023 | 29.23 | 30.15 | 29.15 | 29.56 | 1,843,322 | -0.14(-0.48%) |
May 02, 2023 | 30.86 | 31.03 | 29.66 | 29.70 | 2,860,871 | -1.70(-5.42%) |