Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 37.27 | 37.45 | 36.05 | 36.63 | 6,468,577 | -0.42(-1.14%) |
Jul 28, 2023 | 36.67 | 37.32 | 36.23 | 37.05 | 2,767,866 | +1.06(+2.95%) |
Jul 27, 2023 | 37.02 | 37.96 | 35.77 | 35.99 | 4,607,313 | -0.83(-2.26%) |
Jul 26, 2023 | 35.24 | 37.00 | 35.23 | 36.82 | 4,553,590 | +2.56(+7.46%) |
Jul 25, 2023 | 35.94 | 35.99 | 33.92 | 34.26 | 5,502,791 | -1.22(-3.43%) |
Jul 24, 2023 | 34.19 | 35.84 | 34.15 | 35.48 | 5,151,765 | +0.90(+2.60%) |
Jul 21, 2023 | 36.45 | 36.53 | 34.34 | 34.58 | 6,034,328 | -1.71(-4.72%) |
Jul 20, 2023 | 35.45 | 36.83 | 34.68 | 36.29 | 10,580,020 | +3.29(+9.98%) |
Jul 19, 2023 | 31.41 | 33.36 | 31.13 | 33.00 | 8,111,463 | +1.94(+6.26%) |
Jul 18, 2023 | 30.14 | 31.86 | 30.01 | 31.05 | 5,177,425 | +1.02(+3.41%) |
Jul 17, 2023 | 29.33 | 30.17 | 29.05 | 30.03 | 2,345,258 | +0.63(+2.15%) |
Jul 14, 2023 | 31.31 | 31.31 | 29.28 | 29.40 | 4,793,800 | -1.24(-4.06%) |
Jul 13, 2023 | 30.18 | 30.96 | 29.80 | 30.64 | 3,070,784 | +0.69(+2.30%) |
Jul 12, 2023 | 30.10 | 30.84 | 29.75 | 29.95 | 6,226,827 | +0.82(+2.81%) |
Jul 11, 2023 | 27.90 | 29.71 | 27.84 | 29.13 | 4,236,145 | +0.83(+2.93%) |
Jul 10, 2023 | 27.58 | 28.54 | 27.30 | 28.31 | 3,683,122 | +0.56(+2.00%) |
Jul 07, 2023 | 26.60 | 28.12 | 26.49 | 27.75 | 4,701,267 | +1.15(+4.32%) |
Jul 06, 2023 | 26.22 | 26.64 | 25.56 | 26.60 | 4,686,950 | -0.17(-0.64%) |
Jul 05, 2023 | 26.57 | 27.46 | 26.27 | 26.77 | 3,324,348 | -0.17(-0.64%) |
Jul 03, 2023 | 26.10 | 26.98 | 26.01 | 26.95 | 2,737,584 | +1.23(+4.77%) |
Jun 30, 2023 | 26.45 | 26.54 | 25.63 | 25.72 | 3,863,815 | -0.40(-1.54%) |
Jun 29, 2023 | 26.27 | 26.71 | 25.91 | 26.12 | 3,045,513 | +0.18(+0.70%) |
Jun 28, 2023 | 25.89 | 26.03 | 25.43 | 25.94 | 2,609,690 | -0.20(-0.77%) |
Jun 27, 2023 | 25.98 | 26.35 | 25.45 | 26.14 | 2,483,123 | +0.21(+0.81%) |
Jun 26, 2023 | 25.78 | 26.50 | 25.73 | 25.93 | 2,249,675 | +0.46(+1.80%) |
Jun 23, 2023 | 25.50 | 25.78 | 25.24 | 25.47 | 4,000,337 | -0.35(-1.37%) |
Jun 22, 2023 | 26.59 | 26.67 | 25.56 | 25.83 | 4,098,497 | -0.94(-3.51%) |
Jun 21, 2023 | 26.59 | 27.05 | 26.29 | 26.76 | 3,006,636 | +0.10(+0.36%) |
Jun 20, 2023 | 27.23 | 27.29 | 26.11 | 26.67 | 4,177,592 | -0.75(-2.72%) |
Jun 16, 2023 | 27.66 | 27.90 | 26.74 | 27.42 | 5,525,539 | -0.34(-1.21%) |
Jun 15, 2023 | 26.11 | 27.93 | 25.92 | 27.75 | 4,707,259 | +0.88(+3.28%) |
Jun 14, 2023 | 28.28 | 28.52 | 26.65 | 26.87 | 6,857,932 | -1.64(-5.74%) |
Jun 13, 2023 | 27.57 | 29.02 | 26.95 | 28.51 | 8,030,093 | -0.45(-1.55%) |
Jun 12, 2023 | 29.65 | 30.97 | 28.48 | 28.96 | 5,652,041 | -0.60(-2.04%) |
Jun 09, 2023 | 30.64 | 30.79 | 29.29 | 29.56 | 4,210,750 | -1.09(-3.55%) |
Jun 08, 2023 | 29.97 | 30.82 | 29.35 | 30.65 | 5,231,627 | +0.49(+1.64%) |
Jun 07, 2023 | 29.26 | 30.30 | 28.62 | 30.15 | 4,822,862 | +1.31(+4.55%) |
Jun 06, 2023 | 27.29 | 29.71 | 27.22 | 28.84 | 5,438,452 | +1.34(+4.87%) |
Jun 05, 2023 | 28.04 | 28.39 | 27.39 | 27.50 | 3,728,922 | -0.34(-1.20%) |
Jun 02, 2023 | 27.27 | 28.31 | 26.97 | 27.84 | 5,528,488 | +1.34(+5.06%) |
Jun 01, 2023 | 26.63 | 26.98 | 25.45 | 26.50 | 4,513,052 | +0.36(+1.39%) |
May 31, 2023 | 27.33 | 27.42 | 25.99 | 26.13 | 4,384,755 | -1.55(-5.60%) |
May 30, 2023 | 27.71 | 28.00 | 26.62 | 27.68 | 4,347,822 | +0.24(+0.87%) |
May 26, 2023 | 27.22 | 27.64 | 26.44 | 27.44 | 3,150,102 | +0.33(+1.20%) |
May 25, 2023 | 27.84 | 28.13 | 26.74 | 27.12 | 5,449,720 | -0.62(-2.24%) |
May 24, 2023 | 27.76 | 28.03 | 27.06 | 27.74 | 5,564,816 | -0.40(-1.43%) |
May 23, 2023 | 27.64 | 29.37 | 27.40 | 28.14 | 9,851,832 | +1.24(+4.63%) |
May 22, 2023 | 26.16 | 27.55 | 25.87 | 26.90 | 8,784,284 | +1.26(+4.93%) |
May 19, 2023 | 26.10 | 26.49 | 24.68 | 25.63 | 7,621,419 | -0.45(-1.73%) |
May 18, 2023 | 25.16 | 26.30 | 24.69 | 26.08 | 9,428,094 | +1.02(+4.09%) |
May 17, 2023 | 23.34 | 25.21 | 23.19 | 25.06 | 9,483,841 | +2.70(+12.08%) |
May 16, 2023 | 22.96 | 23.36 | 22.28 | 22.36 | 5,007,889 | -0.54(-2.34%) |
May 15, 2023 | 21.33 | 22.91 | 21.16 | 22.90 | 6,707,783 | +1.79(+8.47%) |
May 12, 2023 | 21.61 | 21.64 | 20.67 | 21.11 | 6,608,722 | -0.24(-1.10%) |
May 11, 2023 | 21.74 | 22.38 | 21.12 | 21.34 | 7,700,201 | -1.01(-4.51%) |
May 10, 2023 | 23.59 | 23.86 | 22.01 | 22.35 | 6,045,426 | -0.63(-2.74%) |
May 09, 2023 | 22.49 | 23.41 | 22.11 | 22.98 | 5,311,603 | +0.15(+0.66%) |
May 08, 2023 | 23.82 | 24.90 | 22.25 | 22.83 | 12,789,372 | +0.47(+2.10%) |
May 05, 2023 | 21.92 | 23.05 | 20.90 | 22.36 | 15,719,067 | +3.60(+19.22%) |
May 04, 2023 | 20.51 | 20.99 | 17.18 | 18.75 | 27,098,906 | -2.57(-12.05%) |
May 03, 2023 | 22.90 | 23.70 | 20.92 | 21.32 | 10,566,590 | -1.19(-5.27%) |
May 02, 2023 | 25.09 | 25.09 | 19.21 | 22.51 | 19,717,256 | -2.73(-10.81%) |