Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 34.65 | 34.66 | 34.40 | 34.53 | 42,000,956 | -0.01(-0.03%) |
Jul 28, 2023 | 34.81 | 34.91 | 34.49 | 34.54 | 25,118,462 | -0.12(-0.36%) |
Jul 27, 2023 | 35.29 | 35.44 | 34.65 | 34.67 | 26,456,112 | -0.57(-1.63%) |
Jul 26, 2023 | 34.92 | 35.37 | 34.81 | 35.24 | 22,144,582 | +0.14(+0.40%) |
Jul 25, 2023 | 35.42 | 35.72 | 35.08 | 35.10 | 23,078,566 | -0.43(-1.20%) |
Jul 24, 2023 | 35.43 | 35.80 | 35.39 | 35.52 | 20,486,418 | +0.10(+0.29%) |
Jul 21, 2023 | 34.85 | 35.45 | 34.85 | 35.42 | 25,523,046 | +0.60(+1.71%) |
Jul 20, 2023 | 34.47 | 35.11 | 34.44 | 34.82 | 23,604,476 | +0.31(+0.91%) |
Jul 19, 2023 | 34.42 | 34.76 | 34.29 | 34.51 | 19,621,798 | +0.19(+0.55%) |
Jul 18, 2023 | 34.02 | 34.55 | 33.98 | 34.32 | 24,086,598 | +0.36(+1.06%) |
Jul 17, 2023 | 34.21 | 34.21 | 33.89 | 33.96 | 21,689,866 | -0.44(-1.27%) |
Jul 14, 2023 | 34.38 | 34.56 | 34.10 | 34.40 | 18,916,378 | +0.25(+0.72%) |
Jul 13, 2023 | 34.10 | 34.44 | 34.02 | 34.15 | 17,590,612 | +0.07(+0.19%) |
Jul 12, 2023 | 34.28 | 34.33 | 34.02 | 34.09 | 18,200,254 | -0.03(-0.08%) |
Jul 11, 2023 | 33.75 | 34.13 | 33.73 | 34.11 | 18,715,702 | +0.32(+0.95%) |
Jul 10, 2023 | 33.69 | 34.10 | 33.66 | 33.79 | 18,766,480 | +0.14(+0.42%) |
Jul 07, 2023 | 33.64 | 33.88 | 33.48 | 33.65 | 24,183,260 | -0.09(-0.28%) |
Jul 06, 2023 | 34.28 | 34.35 | 33.73 | 33.74 | 31,879,100 | -0.79(-2.28%) |
Jul 05, 2023 | 34.64 | 35.06 | 34.47 | 34.53 | 28,317,890 | -0.18(-0.52%) |
Jul 03, 2023 | 34.57 | 34.80 | 34.43 | 34.71 | 14,904,698 | -0.03(-0.08%) |
Jun 30, 2023 | 34.29 | 34.80 | 34.23 | 34.74 | 32,674,810 | +0.53(+1.55%) |
Jun 29, 2023 | 34.09 | 34.30 | 33.87 | 34.21 | 27,750,800 | -0.16(-0.47%) |
Jun 28, 2023 | 34.57 | 34.61 | 34.13 | 34.37 | 31,735,880 | -0.12(-0.36%) |
Jun 27, 2023 | 35.00 | 35.04 | 34.36 | 34.49 | 34,216,296 | -0.45(-1.27%) |
Jun 26, 2023 | 35.05 | 35.09 | 34.25 | 34.94 | 59,264,788 | -1.34(-3.68%) |
Jun 23, 2023 | 36.66 | 36.81 | 36.25 | 36.27 | 24,805,052 | -0.41(-1.11%) |
Jun 22, 2023 | 36.88 | 36.92 | 36.38 | 36.68 | 19,054,292 | -0.16(-0.44%) |
Jun 21, 2023 | 37.13 | 37.16 | 36.71 | 36.84 | 18,986,904 | -0.42(-1.12%) |
Jun 20, 2023 | 37.61 | 37.76 | 37.25 | 37.26 | 28,372,810 | -0.68(-1.80%) |
Jun 16, 2023 | 37.75 | 38.22 | 37.74 | 37.94 | 63,710,416 | +0.29(+0.78%) |
Jun 15, 2023 | 37.32 | 37.72 | 37.20 | 37.65 | 21,016,984 | +0.37(+0.99%) |
Jun 14, 2023 | 38.19 | 38.20 | 37.23 | 37.28 | 23,283,788 | -0.87(-2.28%) |
Jun 13, 2023 | 37.57 | 38.23 | 37.36 | 38.15 | 28,015,300 | +0.36(+0.95%) |
Jun 12, 2023 | 36.95 | 37.94 | 36.93 | 37.79 | 30,797,708 | +0.88(+2.39%) |
Jun 09, 2023 | 37.20 | 37.49 | 36.82 | 36.91 | 20,882,682 | -0.11(-0.31%) |
Jun 08, 2023 | 36.97 | 37.12 | 36.68 | 37.02 | 18,319,114 | +0.19(+0.51%) |
Jun 07, 2023 | 36.32 | 36.99 | 36.11 | 36.83 | 26,707,612 | +0.49(+1.36%) |
Jun 06, 2023 | 36.76 | 36.80 | 36.27 | 36.34 | 20,595,978 | -0.27(-0.72%) |
Jun 05, 2023 | 36.44 | 36.95 | 36.31 | 36.60 | 20,888,556 | +0.27(+0.76%) |
Jun 02, 2023 | 36.23 | 36.61 | 36.14 | 36.33 | 24,006,936 | +0.32(+0.89%) |
Jun 01, 2023 | 36.10 | 36.19 | 35.70 | 36.01 | 21,381,160 | +0.00(+0.00%) |
May 31, 2023 | 35.14 | 36.20 | 34.92 | 36.01 | 48,737,316 | +0.96(+2.73%) |
May 30, 2023 | 35.38 | 35.38 | 34.97 | 35.05 | 25,722,060 | -0.56(-1.57%) |
May 26, 2023 | 36.03 | 36.41 | 35.58 | 35.61 | 21,365,418 | -0.22(-0.61%) |
May 25, 2023 | 36.47 | 36.47 | 35.66 | 35.83 | 31,960,392 | -0.76(-2.07%) |
May 24, 2023 | 37.98 | 38.02 | 36.56 | 36.59 | 41,518,912 | -0.96(-2.55%) |
May 23, 2023 | 36.51 | 38.02 | 35.99 | 37.54 | 79,576,016 | +0.84(+2.30%) |
May 22, 2023 | 34.91 | 36.81 | 34.80 | 36.70 | 90,412,176 | +1.88(+5.38%) |
May 19, 2023 | 34.71 | 35.66 | 34.59 | 34.82 | 42,915,140 | +0.27(+0.80%) |
May 18, 2023 | 34.77 | 34.83 | 34.26 | 34.55 | 29,385,454 | -0.26(-0.73%) |
May 17, 2023 | 35.02 | 35.09 | 34.58 | 34.80 | 24,497,902 | -0.25(-0.70%) |
May 16, 2023 | 35.06 | 35.27 | 34.88 | 35.05 | 27,001,734 | -0.14(-0.40%) |
May 15, 2023 | 35.33 | 35.38 | 35.05 | 35.19 | 17,575,454 | -0.18(-0.51%) |
May 12, 2023 | 35.62 | 35.72 | 35.26 | 35.37 | 17,465,688 | -0.22(-0.61%) |
May 11, 2023 | 35.61 | 35.66 | 35.24 | 35.59 | 30,158,412 | -0.29(-0.82%) |
May 10, 2023 | 36.23 | 36.28 | 35.68 | 35.88 | 16,900,310 | -0.17(-0.47%) |
May 09, 2023 | 36.05 | 36.23 | 35.97 | 36.05 | 17,059,412 | -0.18(-0.49%) |
May 08, 2023 | 36.10 | 36.29 | 35.93 | 36.23 | 21,453,484 | +0.17(+0.47%) |
May 05, 2023 | 35.96 | 36.07 | 35.69 | 36.06 | 20,519,060 | +0.24(+0.68%) |
May 04, 2023 | 35.76 | 36.01 | 35.62 | 35.82 | 25,267,368 | -0.21(-0.57%) |
May 03, 2023 | 36.73 | 36.91 | 35.94 | 36.03 | 29,585,258 | -0.57(-1.56%) |
May 02, 2023 | 36.81 | 37.59 | 36.19 | 36.60 | 41,443,592 | -0.14(-0.38%) |