Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 41.21 | 41.76 | 41.18 | 41.52 | 6,417,385 | -0.10(-0.24%) |
Jul 28, 2023 | 41.51 | 41.98 | 41.06 | 41.62 | 8,085,880 | +0.85(+2.08%) |
Jul 27, 2023 | 41.37 | 41.70 | 40.25 | 40.77 | 5,651,871 | -0.10(-0.24%) |
Jul 26, 2023 | 38.47 | 41.73 | 38.08 | 40.87 | 11,511,908 | +1.85(+4.74%) |
Jul 25, 2023 | 39.18 | 39.24 | 38.50 | 39.02 | 6,582,918 | -0.06(-0.15%) |
Jul 24, 2023 | 39.13 | 39.29 | 38.40 | 39.08 | 8,793,105 | -0.20(-0.50%) |
Jul 21, 2023 | 40.39 | 40.47 | 39.26 | 39.28 | 4,878,317 | -0.91(-2.25%) |
Jul 20, 2023 | 39.68 | 40.26 | 39.32 | 40.18 | 6,723,634 | +0.94(+2.38%) |
Jul 19, 2023 | 39.13 | 39.36 | 38.59 | 39.25 | 5,795,223 | +0.23(+0.58%) |
Jul 18, 2023 | 38.12 | 39.36 | 37.88 | 39.02 | 5,496,850 | +1.16(+3.07%) |
Jul 17, 2023 | 37.47 | 38.08 | 37.35 | 37.86 | 4,413,739 | +0.25(+0.65%) |
Jul 14, 2023 | 38.74 | 38.78 | 37.51 | 37.61 | 6,672,574 | -1.18(-3.04%) |
Jul 13, 2023 | 39.20 | 39.65 | 38.63 | 38.80 | 7,627,878 | -0.36(-0.93%) |
Jul 12, 2023 | 39.88 | 40.29 | 39.13 | 39.16 | 6,546,270 | -0.77(-1.92%) |
Jul 11, 2023 | 39.86 | 40.36 | 39.52 | 39.93 | 5,258,397 | +0.27(+0.67%) |
Jul 10, 2023 | 38.91 | 39.98 | 38.86 | 39.66 | 5,831,199 | +0.57(+1.46%) |
Jul 07, 2023 | 38.78 | 39.91 | 38.68 | 39.09 | 6,511,140 | +0.42(+1.09%) |
Jul 06, 2023 | 39.56 | 39.68 | 38.03 | 38.67 | 4,788,626 | -1.10(-2.77%) |
Jul 05, 2023 | 40.20 | 40.30 | 39.50 | 39.77 | 6,324,882 | -0.28(-0.69%) |
Jul 03, 2023 | 40.26 | 40.69 | 40.05 | 40.05 | 2,522,703 | -0.44(-1.09%) |
Jun 30, 2023 | 40.56 | 40.77 | 39.85 | 40.49 | 6,211,421 | +0.09(+0.22%) |
Jun 29, 2023 | 39.08 | 40.43 | 39.08 | 40.40 | 6,894,053 | +1.27(+3.25%) |
Jun 28, 2023 | 39.83 | 39.84 | 39.08 | 39.13 | 6,372,569 | -0.58(-1.46%) |
Jun 27, 2023 | 39.20 | 39.97 | 38.83 | 39.71 | 8,015,476 | +0.13(+0.32%) |
Jun 26, 2023 | 38.79 | 39.92 | 38.73 | 39.58 | 4,562,281 | +1.01(+2.63%) |
Jun 23, 2023 | 38.05 | 38.79 | 38.04 | 38.57 | 5,421,534 | -0.28(-0.71%) |
Jun 22, 2023 | 39.01 | 39.18 | 38.54 | 38.85 | 5,456,428 | -0.32(-0.80%) |
Jun 21, 2023 | 38.92 | 39.38 | 38.58 | 39.16 | 6,112,490 | +0.47(+1.22%) |
Jun 20, 2023 | 39.08 | 39.32 | 38.22 | 38.69 | 6,508,839 | -0.33(-0.86%) |
Jun 16, 2023 | 38.66 | 39.26 | 38.58 | 39.02 | 11,753,169 | +0.68(+1.77%) |
Jun 15, 2023 | 38.13 | 39.48 | 38.13 | 38.34 | 6,978,903 | +0.49(+1.30%) |
Jun 14, 2023 | 38.59 | 38.59 | 37.53 | 37.85 | 5,781,200 | -0.48(-1.26%) |
Jun 13, 2023 | 38.06 | 38.69 | 37.93 | 38.33 | 5,305,516 | +0.62(+1.64%) |
Jun 12, 2023 | 37.59 | 37.92 | 37.20 | 37.71 | 5,780,359 | -0.24(-0.62%) |
Jun 09, 2023 | 38.12 | 38.60 | 37.76 | 37.95 | 4,354,996 | -0.41(-1.08%) |
Jun 08, 2023 | 38.16 | 38.40 | 37.54 | 38.36 | 4,597,381 | +0.16(+0.41%) |
Jun 07, 2023 | 36.92 | 38.42 | 36.92 | 38.21 | 6,678,373 | +1.43(+3.88%) |
Jun 06, 2023 | 35.03 | 36.80 | 35.00 | 36.78 | 5,461,283 | +1.30(+3.66%) |
Jun 05, 2023 | 36.34 | 36.82 | 35.22 | 35.48 | 5,865,846 | -0.50(-1.40%) |
Jun 02, 2023 | 35.19 | 36.37 | 34.73 | 35.98 | 7,891,782 | +1.43(+4.13%) |
Jun 01, 2023 | 34.26 | 34.86 | 33.90 | 34.55 | 7,158,142 | +0.32(+0.95%) |
May 31, 2023 | 34.66 | 34.77 | 33.92 | 34.23 | 9,096,003 | -0.30(-0.86%) |
May 30, 2023 | 34.80 | 34.95 | 33.63 | 34.52 | 9,313,816 | -1.00(-2.83%) |
May 26, 2023 | 35.88 | 36.11 | 34.91 | 35.53 | 9,864,782 | -0.39(-1.10%) |
May 25, 2023 | 35.45 | 36.01 | 35.04 | 35.92 | 10,529,061 | -0.05(-0.14%) |
May 24, 2023 | 35.59 | 35.99 | 35.13 | 35.97 | 8,021,683 | +0.68(+1.92%) |
May 23, 2023 | 36.03 | 36.11 | 35.21 | 35.29 | 4,800,462 | -0.45(-1.27%) |
May 22, 2023 | 34.91 | 36.22 | 34.82 | 35.74 | 6,199,682 | +0.08(+0.22%) |
May 19, 2023 | 36.90 | 36.92 | 35.21 | 35.67 | 7,971,730 | -0.60(-1.66%) |
May 18, 2023 | 34.24 | 36.42 | 34.15 | 36.27 | 9,223,941 | +2.00(+5.83%) |
May 17, 2023 | 34.46 | 34.51 | 33.71 | 34.27 | 6,424,322 | +0.00(+0.00%) |
May 16, 2023 | 34.70 | 35.22 | 34.08 | 34.27 | 9,146,205 | -0.32(-0.94%) |
May 15, 2023 | 33.36 | 35.08 | 33.18 | 34.59 | 11,211,533 | +1.66(+5.05%) |
May 12, 2023 | 31.85 | 33.07 | 31.17 | 32.93 | 8,861,609 | +1.53(+4.86%) |
May 11, 2023 | 31.24 | 31.79 | 31.09 | 31.40 | 4,147,431 | -0.30(-0.93%) |
May 10, 2023 | 31.98 | 32.04 | 31.36 | 31.70 | 4,444,133 | -0.12(-0.37%) |
May 09, 2023 | 31.41 | 32.58 | 31.27 | 31.82 | 4,786,231 | +0.18(+0.56%) |
May 08, 2023 | 32.60 | 32.65 | 31.56 | 31.64 | 3,624,640 | -0.06(-0.19%) |
May 05, 2023 | 31.26 | 32.15 | 31.20 | 31.70 | 5,684,981 | +1.28(+4.22%) |
May 04, 2023 | 30.68 | 31.26 | 30.22 | 30.41 | 6,828,532 | -0.45(-1.46%) |
May 03, 2023 | 31.65 | 32.03 | 30.76 | 30.87 | 6,323,770 | -1.30(-4.05%) |
May 02, 2023 | 32.99 | 33.21 | 31.48 | 32.17 | 6,883,532 | -1.41(-4.20%) |