Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 34.44 | 34.77 | 34.44 | 34.63 | 3,523,712 | +0.31(+0.90%) |
Jul 28, 2023 | 34.48 | 34.81 | 34.22 | 34.32 | 3,591,777 | +0.33(+0.96%) |
Jul 27, 2023 | 33.15 | 34.60 | 33.03 | 33.99 | 7,247,045 | +1.57(+4.83%) |
Jul 26, 2023 | 32.65 | 32.79 | 32.18 | 32.43 | 3,733,415 | -0.15(-0.47%) |
Jul 25, 2023 | 31.40 | 32.71 | 31.36 | 32.58 | 8,478,871 | +1.50(+4.82%) |
Jul 24, 2023 | 30.73 | 31.15 | 30.64 | 31.08 | 2,739,377 | +0.50(+1.63%) |
Jul 21, 2023 | 30.35 | 30.65 | 30.04 | 30.58 | 3,321,536 | +0.23(+0.76%) |
Jul 20, 2023 | 30.44 | 30.50 | 30.07 | 30.35 | 2,494,549 | +0.05(+0.16%) |
Jul 19, 2023 | 30.13 | 30.39 | 29.99 | 30.31 | 3,176,344 | +0.19(+0.64%) |
Jul 18, 2023 | 29.60 | 30.33 | 29.56 | 30.11 | 3,333,991 | +0.36(+1.19%) |
Jul 17, 2023 | 29.91 | 29.95 | 29.75 | 29.76 | 2,909,047 | -0.39(-1.31%) |
Jul 14, 2023 | 30.59 | 30.59 | 30.08 | 30.15 | 3,714,407 | -0.41(-1.35%) |
Jul 13, 2023 | 30.37 | 30.70 | 30.30 | 30.57 | 2,612,435 | +0.02(+0.06%) |
Jul 12, 2023 | 30.88 | 31.07 | 30.48 | 30.55 | 2,431,698 | +0.11(+0.35%) |
Jul 11, 2023 | 30.17 | 30.55 | 30.05 | 30.44 | 2,703,831 | +0.46(+1.54%) |
Jul 10, 2023 | 29.76 | 30.39 | 29.65 | 29.98 | 3,569,152 | -0.56(-1.82%) |
Jul 07, 2023 | 30.01 | 31.00 | 30.01 | 30.54 | 3,860,640 | +0.48(+1.60%) |
Jul 06, 2023 | 29.92 | 30.12 | 29.59 | 30.06 | 3,398,896 | -0.03(-0.10%) |
Jul 05, 2023 | 30.22 | 30.34 | 29.98 | 30.09 | 4,201,602 | -0.67(-2.19%) |
Jul 03, 2023 | 30.59 | 31.08 | 30.53 | 30.76 | 1,792,405 | +0.21(+0.69%) |
Jun 30, 2023 | 30.18 | 30.61 | 29.85 | 30.55 | 3,343,045 | +0.12(+0.41%) |
Jun 29, 2023 | 29.96 | 30.43 | 29.87 | 30.42 | 2,448,975 | +0.30(+0.99%) |
Jun 28, 2023 | 30.35 | 30.35 | 29.76 | 30.12 | 2,126,641 | -0.29(-0.95%) |
Jun 27, 2023 | 30.05 | 30.56 | 29.85 | 30.41 | 2,346,399 | +0.32(+1.05%) |
Jun 26, 2023 | 29.53 | 30.15 | 29.49 | 30.10 | 2,774,835 | +0.71(+2.42%) |
Jun 23, 2023 | 29.23 | 29.47 | 29.03 | 29.38 | 3,301,061 | -0.13(-0.46%) |
Jun 22, 2023 | 29.86 | 29.88 | 29.33 | 29.52 | 3,905,120 | -0.36(-1.22%) |
Jun 21, 2023 | 29.97 | 30.34 | 29.61 | 29.88 | 3,108,052 | -0.38(-1.27%) |
Jun 20, 2023 | 30.25 | 30.39 | 29.93 | 30.27 | 3,858,734 | -0.44(-1.44%) |
Jun 16, 2023 | 30.49 | 30.77 | 30.33 | 30.71 | 7,393,776 | +0.16(+0.53%) |
Jun 15, 2023 | 30.40 | 30.60 | 30.12 | 30.55 | 3,372,132 | +0.01(+0.03%) |
Jun 14, 2023 | 30.63 | 30.88 | 30.33 | 30.54 | 4,044,519 | +0.24(+0.79%) |
Jun 13, 2023 | 30.31 | 30.65 | 30.16 | 30.30 | 4,069,083 | +0.21(+0.70%) |
Jun 12, 2023 | 30.13 | 30.34 | 29.73 | 30.09 | 4,229,298 | -0.34(-1.10%) |
Jun 09, 2023 | 30.51 | 30.51 | 30.20 | 30.42 | 3,593,190 | -0.07(-0.22%) |
Jun 08, 2023 | 30.91 | 31.11 | 30.19 | 30.49 | 4,075,886 | -0.36(-1.18%) |
Jun 07, 2023 | 29.90 | 30.89 | 29.76 | 30.85 | 4,835,008 | +1.25(+4.22%) |
Jun 06, 2023 | 29.05 | 29.71 | 29.05 | 29.61 | 5,078,104 | +0.53(+1.82%) |
Jun 05, 2023 | 29.32 | 29.50 | 29.01 | 29.08 | 3,619,866 | -0.10(-0.33%) |
Jun 02, 2023 | 28.41 | 29.44 | 28.37 | 29.17 | 4,133,272 | +1.16(+4.15%) |
Jun 01, 2023 | 28.37 | 28.44 | 27.85 | 28.01 | 3,862,994 | -0.26(-0.92%) |
May 31, 2023 | 28.81 | 28.89 | 28.24 | 28.27 | 6,928,316 | -0.67(-2.32%) |
May 30, 2023 | 29.33 | 29.37 | 28.86 | 28.94 | 3,942,089 | -0.46(-1.57%) |
May 26, 2023 | 29.51 | 29.69 | 29.34 | 29.40 | 3,097,885 | +0.01(+0.03%) |
May 25, 2023 | 29.77 | 29.77 | 29.20 | 29.39 | 4,230,161 | -0.37(-1.25%) |
May 24, 2023 | 30.14 | 30.23 | 29.70 | 29.77 | 3,153,530 | -0.47(-1.56%) |
May 23, 2023 | 30.11 | 30.60 | 29.85 | 30.24 | 2,790,804 | +0.22(+0.72%) |
May 22, 2023 | 30.04 | 30.14 | 29.67 | 30.02 | 3,267,616 | -0.22(-0.72%) |
May 19, 2023 | 30.61 | 30.63 | 30.14 | 30.24 | 3,565,582 | -0.07(-0.22%) |
May 18, 2023 | 30.23 | 30.32 | 29.89 | 30.31 | 1,982,878 | -0.07(-0.22%) |
May 17, 2023 | 29.89 | 30.41 | 29.76 | 30.37 | 2,584,706 | +0.59(+1.97%) |
May 16, 2023 | 30.12 | 30.12 | 29.61 | 29.79 | 3,169,392 | -0.32(-1.07%) |
May 15, 2023 | 30.08 | 30.21 | 29.72 | 30.11 | 3,281,377 | +0.06(+0.19%) |
May 12, 2023 | 30.13 | 30.34 | 29.79 | 30.05 | 3,050,927 | +0.07(+0.22%) |
May 11, 2023 | 29.99 | 30.16 | 29.76 | 29.98 | 4,208,235 | -0.19(-0.63%) |
May 10, 2023 | 30.57 | 30.62 | 29.72 | 30.17 | 3,525,802 | -0.22(-0.72%) |
May 09, 2023 | 30.41 | 30.58 | 30.30 | 30.39 | 2,301,911 | -0.25(-0.80%) |
May 08, 2023 | 30.80 | 30.94 | 30.45 | 30.64 | 1,848,952 | +0.03(+0.09%) |
May 05, 2023 | 30.44 | 30.80 | 30.32 | 30.61 | 2,120,621 | +0.53(+1.76%) |
May 04, 2023 | 30.54 | 30.70 | 29.98 | 30.08 | 3,236,010 | -0.48(-1.58%) |
May 03, 2023 | 30.73 | 31.21 | 30.49 | 30.56 | 3,133,405 | -0.02(-0.06%) |
May 02, 2023 | 31.21 | 31.41 | 30.09 | 30.58 | 4,445,843 | -0.87(-2.77%) |