Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 34.21 | 34.30 | 34.07 | 34.24 | 2,495,248 | +0.13(+0.37%) |
Jul 28, 2023 | 34.38 | 34.43 | 34.07 | 34.11 | 2,977,873 | -0.41(-1.20%) |
Jul 27, 2023 | 34.88 | 35.02 | 34.52 | 34.53 | 3,072,166 | +0.00(+0.00%) |
Jul 26, 2023 | 34.41 | 34.63 | 34.15 | 34.53 | 4,408,447 | +0.16(+0.48%) |
Jul 25, 2023 | 34.23 | 34.51 | 34.22 | 34.36 | 3,713,306 | -0.03(-0.08%) |
Jul 24, 2023 | 34.23 | 34.51 | 34.20 | 34.39 | 3,272,327 | -0.02(-0.06%) |
Jul 21, 2023 | 34.20 | 34.46 | 34.14 | 34.41 | 3,345,853 | +0.05(+0.14%) |
Jul 20, 2023 | 34.28 | 34.42 | 34.25 | 34.36 | 2,974,478 | +0.49(+1.45%) |
Jul 19, 2023 | 33.85 | 34.01 | 33.80 | 33.87 | 2,587,250 | +0.38(+1.12%) |
Jul 18, 2023 | 33.37 | 33.69 | 33.30 | 33.50 | 2,916,202 | +0.28(+0.84%) |
Jul 17, 2023 | 33.24 | 33.30 | 33.15 | 33.22 | 2,498,351 | -0.02(-0.06%) |
Jul 14, 2023 | 33.51 | 33.57 | 33.22 | 33.24 | 2,987,216 | -0.26(-0.78%) |
Jul 13, 2023 | 33.75 | 33.81 | 33.49 | 33.50 | 2,960,118 | +0.29(+0.87%) |
Jul 12, 2023 | 33.06 | 33.46 | 33.06 | 33.21 | 3,170,237 | +0.37(+1.11%) |
Jul 11, 2023 | 32.64 | 32.87 | 32.63 | 32.84 | 2,688,687 | +0.26(+0.80%) |
Jul 10, 2023 | 32.51 | 32.71 | 32.44 | 32.58 | 3,024,536 | +0.04(+0.12%) |
Jul 07, 2023 | 32.74 | 32.80 | 32.45 | 32.54 | 3,501,256 | -0.27(-0.82%) |
Jul 06, 2023 | 33.20 | 33.20 | 32.74 | 32.81 | 3,309,741 | -0.62(-1.84%) |
Jul 05, 2023 | 33.72 | 33.75 | 33.41 | 33.43 | 3,440,107 | -0.54(-1.59%) |
Jul 03, 2023 | 34.27 | 34.28 | 33.97 | 33.97 | 2,482,366 | -0.34(-0.98%) |
Jun 30, 2023 | 33.93 | 34.33 | 33.93 | 34.30 | 5,163,537 | +0.21(+0.62%) |
Jun 29, 2023 | 33.78 | 34.18 | 33.71 | 34.09 | 4,207,697 | -0.11(-0.31%) |
Jun 28, 2023 | 34.28 | 34.32 | 34.02 | 34.20 | 4,038,777 | -0.22(-0.64%) |
Jun 27, 2023 | 34.59 | 34.79 | 34.33 | 34.42 | 5,131,253 | -0.49(-1.41%) |
Jun 26, 2023 | 35.03 | 35.08 | 34.63 | 34.91 | 3,880,969 | -0.11(-0.30%) |
Jun 23, 2023 | 34.65 | 35.20 | 34.40 | 35.02 | 7,917,239 | +1.64(+4.90%) |
Jun 22, 2023 | 33.37 | 33.54 | 33.26 | 33.38 | 5,029,054 | -0.45(-1.34%) |
Jun 21, 2023 | 33.51 | 33.87 | 33.26 | 33.83 | 7,296,783 | +0.51(+1.53%) |
Jun 20, 2023 | 33.50 | 33.60 | 33.31 | 33.32 | 2,801,220 | -0.51(-1.51%) |
Jun 16, 2023 | 33.95 | 34.15 | 33.41 | 33.83 | 6,177,035 | -0.12(-0.34%) |
Jun 15, 2023 | 33.61 | 34.00 | 33.95 | 3,450,076 | -1.10(-3.13%) | |
May 08, 2023 | 35.33 | 35.44 | 35.02 | 35.04 | 2,216,009 | -0.20(-0.57%) |
May 05, 2023 | 34.77 | 35.31 | 34.71 | 35.24 | 2,634,725 | +0.26(+0.74%) |
May 04, 2023 | 35.23 | 35.27 | 34.95 | 34.99 | 2,922,332 | -0.12(-0.35%) |
May 03, 2023 | 35.07 | 35.47 | 35.00 | 35.11 | 5,043,136 | +0.47(+1.35%) |
May 02, 2023 | 34.50 | 34.83 | 34.45 | 34.64 | 2,761,069 | +0.14(+0.41%) |