Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 31.84 | 31.87 | 31.45 | 31.65 | 8,806,082 | -0.21(-0.67%) |
Jul 28, 2023 | 31.82 | 31.96 | 31.64 | 31.86 | 3,629,572 | +0.26(+0.82%) |
Jul 27, 2023 | 31.66 | 31.87 | 31.57 | 31.60 | 4,626,890 | -0.06(-0.18%) |
Jul 26, 2023 | 31.75 | 32.02 | 31.63 | 31.66 | 4,212,339 | -0.15(-0.48%) |
Jul 25, 2023 | 31.78 | 31.94 | 31.61 | 31.81 | 3,767,101 | +0.07(+0.21%) |
Jul 24, 2023 | 31.83 | 31.95 | 31.65 | 31.74 | 3,363,621 | -0.03(-0.09%) |
Jul 21, 2023 | 31.58 | 31.86 | 31.50 | 31.77 | 4,375,272 | +0.18(+0.57%) |
Jul 20, 2023 | 31.20 | 31.62 | 31.01 | 31.59 | 3,785,439 | +0.51(+1.63%) |
Jul 19, 2023 | 30.88 | 31.21 | 30.87 | 31.08 | 4,417,190 | +0.36(+1.18%) |
Jul 18, 2023 | 30.85 | 31.12 | 30.59 | 30.72 | 5,937,367 | -0.09(-0.28%) |
Jul 17, 2023 | 30.81 | 31.14 | 30.75 | 30.81 | 5,778,445 | -0.59(-1.88%) |
Jul 14, 2023 | 31.53 | 31.56 | 30.71 | 31.40 | 7,434,461 | -0.25(-0.78%) |
Jul 13, 2023 | 31.56 | 32.07 | 31.36 | 31.65 | 7,438,221 | +0.17(+0.55%) |
Jul 12, 2023 | 31.65 | 31.69 | 31.33 | 31.47 | 4,725,071 | -0.13(-0.42%) |
Jul 11, 2023 | 31.45 | 31.66 | 31.30 | 31.61 | 5,705,436 | +0.20(+0.64%) |
Jul 10, 2023 | 31.69 | 31.85 | 31.37 | 31.41 | 3,512,003 | -0.30(-0.93%) |
Jul 07, 2023 | 31.85 | 32.03 | 31.70 | 31.70 | 3,565,797 | -0.20(-0.63%) |
Jul 06, 2023 | 32.06 | 32.17 | 31.84 | 31.90 | 4,351,751 | -0.23(-0.71%) |
Jul 05, 2023 | 31.89 | 32.22 | 31.57 | 32.13 | 5,377,854 | -0.40(-1.23%) |
Jul 03, 2023 | 32.08 | 32.81 | 32.03 | 32.53 | 2,394,668 | +0.35(+1.10%) |
Jun 30, 2023 | 31.86 | 32.25 | 31.75 | 32.18 | 4,242,277 | +0.39(+1.23%) |
Jun 29, 2023 | 31.26 | 31.84 | 31.19 | 31.79 | 4,722,506 | +0.25(+0.79%) |
Jun 28, 2023 | 31.97 | 31.97 | 31.39 | 31.54 | 5,574,402 | -1.14(-3.48%) |
Jun 27, 2023 | 32.79 | 32.93 | 32.60 | 32.68 | 3,018,477 | -0.04(-0.12%) |
Jun 26, 2023 | 32.53 | 32.73 | 32.08 | 32.72 | 3,060,088 | +0.18(+0.56%) |
Jun 23, 2023 | 32.95 | 33.07 | 32.50 | 32.53 | 4,267,677 | -0.29(-0.87%) |
Jun 22, 2023 | 33.00 | 33.06 | 32.74 | 32.82 | 2,381,561 | +0.00(+0.00%) |
Jun 21, 2023 | 32.70 | 33.03 | 32.48 | 32.82 | 2,854,880 | +0.14(+0.44%) |
Jun 20, 2023 | 33.03 | 33.16 | 32.68 | 32.68 | 3,432,981 | -0.38(-1.15%) |
Jun 16, 2023 | 33.31 | 33.46 | 32.94 | 33.06 | 4,817,286 | -0.14(-0.43%) |
Jun 15, 2023 | 33.43 | 33.50 | 32.96 | 33.20 | 3,629,214 | -0.15(-0.46%) |
Jun 14, 2023 | 33.03 | 33.50 | 32.87 | 33.35 | 5,972,851 | +0.44(+1.33%) |
Jun 13, 2023 | 32.55 | 32.93 | 32.39 | 32.92 | 3,275,238 | +0.16(+0.50%) |
Jun 12, 2023 | 32.82 | 32.89 | 32.31 | 32.75 | 3,068,360 | -0.06(-0.17%) |
Jun 09, 2023 | 32.72 | 33.02 | 32.66 | 32.81 | 2,889,343 | -0.08(-0.23%) |
Jun 08, 2023 | 32.64 | 32.91 | 32.45 | 32.89 | 2,703,453 | +0.34(+1.06%) |
Jun 07, 2023 | 32.16 | 32.67 | 31.85 | 32.54 | 5,546,431 | -0.21(-0.64%) |
Jun 06, 2023 | 33.46 | 33.52 | 32.52 | 32.75 | 4,023,023 | -0.67(-2.00%) |
Jun 05, 2023 | 33.53 | 33.98 | 33.32 | 33.42 | 2,942,241 | -0.10(-0.31%) |
Jun 02, 2023 | 32.76 | 33.63 | 32.72 | 33.53 | 5,723,660 | +0.68(+2.06%) |
Jun 01, 2023 | 33.37 | 33.53 | 32.70 | 32.85 | 8,371,506 | -0.43(-1.29%) |
May 31, 2023 | 32.86 | 33.39 | 32.84 | 33.28 | 11,830,914 | +0.55(+1.69%) |
May 30, 2023 | 32.96 | 33.28 | 32.68 | 32.73 | 4,713,158 | -0.52(-1.58%) |
May 26, 2023 | 33.04 | 33.32 | 32.77 | 33.25 | 4,251,545 | +0.10(+0.32%) |
May 25, 2023 | 33.17 | 33.34 | 33.00 | 33.14 | 2,803,582 | -0.31(-0.94%) |
May 24, 2023 | 33.61 | 33.70 | 33.19 | 33.46 | 3,221,874 | -0.15(-0.45%) |
May 23, 2023 | 33.79 | 33.93 | 33.59 | 33.61 | 3,926,063 | -0.16(-0.48%) |
May 22, 2023 | 34.26 | 34.26 | 33.50 | 33.77 | 4,494,287 | -0.43(-1.26%) |
May 19, 2023 | 34.13 | 34.44 | 33.92 | 34.20 | 4,208,187 | +0.04(+0.11%) |
May 18, 2023 | 34.84 | 34.84 | 34.00 | 34.17 | 4,211,768 | -0.85(-2.43%) |
May 17, 2023 | 34.86 | 35.04 | 34.45 | 35.02 | 5,628,473 | +0.24(+0.69%) |
May 16, 2023 | 34.79 | 34.95 | 34.40 | 34.78 | 5,256,150 | -0.10(-0.27%) |
May 15, 2023 | 35.19 | 35.21 | 34.69 | 34.87 | 3,543,851 | -0.20(-0.57%) |
May 12, 2023 | 34.85 | 35.12 | 34.85 | 35.07 | 3,021,563 | +0.24(+0.68%) |
May 11, 2023 | 35.02 | 35.08 | 34.44 | 34.83 | 6,046,354 | -0.24(-0.68%) |
May 10, 2023 | 36.11 | 36.20 | 34.83 | 35.07 | 7,874,829 | -1.01(-2.80%) |
May 09, 2023 | 35.98 | 36.25 | 35.85 | 36.08 | 3,816,215 | +0.07(+0.19%) |
May 08, 2023 | 35.91 | 36.31 | 35.82 | 36.02 | 2,353,158 | -0.08(-0.21%) |
May 05, 2023 | 35.81 | 36.29 | 35.66 | 36.09 | 2,067,204 | +0.19(+0.53%) |
May 04, 2023 | 36.33 | 36.46 | 35.79 | 35.90 | 4,752,186 | -0.45(-1.23%) |
May 03, 2023 | 36.92 | 36.96 | 36.17 | 36.35 | 4,865,782 | -0.34(-0.94%) |
May 02, 2023 | 36.45 | 36.74 | 36.15 | 36.70 | 3,457,611 | +0.22(+0.60%) |