Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 31.22 | 31.59 | 31.19 | 31.35 | 4,014,472 | -0.26(-0.82%) |
Jul 28, 2023 | 31.61 | 31.75 | 31.51 | 31.61 | 2,540,628 | +0.06(+0.18%) |
Jul 27, 2023 | 31.43 | 31.74 | 31.39 | 31.55 | 3,711,464 | -0.01(-0.03%) |
Jul 26, 2023 | 31.67 | 31.78 | 31.50 | 31.56 | 5,092,163 | +0.04(+0.12%) |
Jul 25, 2023 | 31.64 | 31.64 | 31.35 | 31.52 | 2,411,381 | -0.08(-0.26%) |
Jul 24, 2023 | 31.53 | 31.76 | 31.52 | 31.61 | 2,876,751 | -0.14(-0.44%) |
Jul 21, 2023 | 31.86 | 31.87 | 31.50 | 31.75 | 3,996,599 | -0.10(-0.32%) |
Jul 20, 2023 | 31.66 | 31.90 | 31.60 | 31.85 | 5,274,196 | +0.40(+1.27%) |
Jul 19, 2023 | 31.22 | 31.52 | 31.17 | 31.45 | 3,653,942 | +0.65(+2.12%) |
Jul 18, 2023 | 30.85 | 31.02 | 30.76 | 30.80 | 3,298,729 | +0.20(+0.64%) |
Jul 17, 2023 | 30.77 | 30.80 | 30.56 | 30.60 | 4,574,593 | -0.16(-0.51%) |
Jul 14, 2023 | 31.01 | 31.02 | 30.70 | 30.76 | 3,819,999 | -0.05(-0.15%) |
Jul 13, 2023 | 30.89 | 30.96 | 30.74 | 30.81 | 3,997,898 | +0.10(+0.32%) |
Jul 12, 2023 | 30.48 | 30.75 | 30.44 | 30.71 | 6,791,857 | +0.45(+1.47%) |
Jul 11, 2023 | 29.98 | 30.29 | 29.93 | 30.26 | 4,174,508 | +0.37(+1.25%) |
Jul 10, 2023 | 30.09 | 30.20 | 29.85 | 29.89 | 4,801,661 | -0.20(-0.67%) |
Jul 07, 2023 | 29.97 | 30.24 | 29.88 | 30.09 | 3,076,540 | +0.07(+0.24%) |
Jul 06, 2023 | 30.03 | 30.04 | 29.80 | 30.02 | 3,818,613 | -0.34(-1.11%) |
Jul 05, 2023 | 30.44 | 30.50 | 30.25 | 30.35 | 3,714,227 | -0.27(-0.89%) |
Jul 03, 2023 | 30.63 | 30.68 | 30.48 | 30.63 | 2,821,856 | +0.40(+1.33%) |
Jun 30, 2023 | 30.18 | 30.29 | 30.06 | 30.23 | 3,112,151 | +0.30(+1.00%) |
Jun 29, 2023 | 29.66 | 29.98 | 29.66 | 29.93 | 2,821,616 | +0.12(+0.40%) |
Jun 28, 2023 | 30.04 | 30.04 | 29.74 | 29.81 | 5,157,976 | -0.44(-1.44%) |
Jun 27, 2023 | 30.19 | 30.25 | 30.07 | 30.25 | 2,580,243 | -0.11(-0.36%) |
Jun 26, 2023 | 30.18 | 30.45 | 30.05 | 30.35 | 3,106,968 | +0.17(+0.57%) |
Jun 23, 2023 | 30.33 | 30.49 | 30.14 | 30.18 | 3,780,587 | +0.09(+0.30%) |
Jun 22, 2023 | 30.13 | 30.18 | 29.92 | 30.09 | 2,637,915 | +0.01(+0.03%) |
Jun 21, 2023 | 29.78 | 30.14 | 29.72 | 30.08 | 2,573,064 | +0.34(+1.13%) |
Jun 20, 2023 | 29.93 | 29.94 | 29.73 | 29.74 | 3,232,153 | -0.14(-0.46%) |
Jun 16, 2023 | 30.01 | 30.13 | 29.83 | 29.88 | 5,295,019 | -0.05(-0.15%) |
Jun 15, 2023 | 29.89 | 29.96 | 29.71 | 29.93 | 7,219,050 | +0.52(+1.76%) |
Jun 14, 2023 | 29.77 | 29.86 | 29.40 | 29.41 | 5,994,045 | -0.01(-0.03%) |
Jun 13, 2023 | 29.50 | 29.62 | 29.00 | 29.42 | 8,421,077 | +0.05(+0.19%) |
Jun 12, 2023 | 29.56 | 29.58 | 29.27 | 29.36 | 4,257,828 | -0.25(-0.83%) |
Jun 09, 2023 | 29.69 | 29.76 | 29.56 | 29.61 | 3,610,425 | -0.02(-0.06%) |
Jun 08, 2023 | 29.70 | 29.73 | 29.41 | 29.63 | 3,706,170 | +0.11(+0.37%) |
Jun 07, 2023 | 29.63 | 29.64 | 29.33 | 29.52 | 4,093,062 | -0.09(-0.31%) |
Jun 06, 2023 | 29.35 | 29.61 | 29.31 | 29.61 | 3,926,591 | +0.61(+2.10%) |
Jun 05, 2023 | 29.22 | 29.39 | 28.94 | 29.00 | 4,264,574 | -0.29(-0.99%) |
Jun 02, 2023 | 29.10 | 29.34 | 29.06 | 29.29 | 3,550,455 | +0.25(+0.85%) |
Jun 01, 2023 | 29.21 | 29.23 | 29.03 | 29.04 | 3,774,049 | +0.17(+0.60%) |
May 31, 2023 | 29.08 | 29.10 | 28.81 | 28.87 | 6,746,221 | -0.56(-1.89%) |
May 30, 2023 | 29.68 | 29.72 | 29.21 | 29.43 | 10,286,835 | -0.26(-0.86%) |
May 26, 2023 | 30.04 | 30.10 | 29.67 | 29.68 | 7,089,271 | +0.06(+0.22%) |
May 25, 2023 | 30.26 | 30.34 | 29.59 | 29.62 | 10,547,514 | -1.13(-3.67%) |
May 24, 2023 | 30.72 | 30.94 | 30.66 | 30.75 | 4,669,364 | -0.19(-0.62%) |
May 23, 2023 | 30.92 | 31.07 | 30.79 | 30.94 | 4,588,328 | +0.76(+2.50%) |
May 22, 2023 | 30.27 | 30.40 | 30.17 | 30.18 | 6,144,569 | -0.01(-0.03%) |
May 19, 2023 | 30.13 | 30.34 | 30.09 | 30.19 | 4,221,856 | +0.21(+0.70%) |
May 18, 2023 | 29.98 | 30.05 | 29.81 | 29.98 | 6,225,138 | -0.44(-1.44%) |
May 17, 2023 | 30.45 | 30.55 | 30.25 | 30.42 | 7,590,194 | -0.19(-0.62%) |
May 16, 2023 | 30.96 | 31.03 | 30.60 | 30.61 | 4,236,261 | -0.25(-0.83%) |
May 15, 2023 | 31.16 | 31.17 | 30.80 | 30.86 | 6,462,426 | +0.17(+0.56%) |
May 12, 2023 | 31.03 | 31.05 | 30.54 | 30.69 | 13,920,972 | -0.46(-1.49%) |
May 11, 2023 | 31.26 | 31.30 | 31.05 | 31.16 | 6,990,072 | -0.53(-1.67%) |
May 10, 2023 | 32.18 | 32.21 | 31.57 | 31.68 | 6,683,627 | -0.66(-2.03%) |
May 09, 2023 | 32.29 | 32.42 | 32.18 | 32.34 | 3,080,000 | +0.06(+0.20%) |
May 08, 2023 | 32.58 | 32.64 | 32.14 | 32.28 | 7,355,946 | -0.14(-0.42%) |
May 05, 2023 | 32.32 | 32.53 | 32.29 | 32.41 | 6,699,537 | +0.15(+0.48%) |
May 04, 2023 | 32.66 | 32.71 | 32.13 | 32.26 | 3,814,563 | -0.59(-1.80%) |
May 03, 2023 | 32.99 | 33.17 | 32.83 | 32.85 | 2,124,185 | -0.15(-0.47%) |
May 02, 2023 | 33.35 | 33.37 | 32.74 | 33.00 | 3,096,993 | -0.56(-1.65%) |