Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 37.87 | 38.51 | 37.72 | 38.37 | 8,904,963 | +0.90(+2.41%) |
Jul 28, 2023 | 37.31 | 37.50 | 37.04 | 37.47 | 6,574,379 | +0.23(+0.61%) |
Jul 27, 2023 | 37.74 | 37.96 | 37.07 | 37.24 | 8,171,439 | -0.27(-0.73%) |
Jul 26, 2023 | 37.43 | 37.84 | 37.17 | 37.52 | 7,340,175 | -0.21(-0.55%) |
Jul 25, 2023 | 37.74 | 38.09 | 37.23 | 37.72 | 8,733,816 | +0.16(+0.42%) |
Jul 24, 2023 | 36.53 | 37.72 | 36.52 | 37.57 | 10,163,619 | +1.30(+3.57%) |
Jul 21, 2023 | 35.62 | 36.42 | 35.56 | 36.27 | 10,998,625 | +0.48(+1.34%) |
Jul 20, 2023 | 36.34 | 36.43 | 34.91 | 35.79 | 17,111,174 | -0.55(-1.51%) |
Jul 19, 2023 | 36.45 | 37.40 | 36.03 | 36.34 | 15,598,567 | -1.08(-2.89%) |
Jul 18, 2023 | 36.72 | 37.78 | 36.62 | 37.42 | 10,272,392 | +0.74(+2.01%) |
Jul 17, 2023 | 36.16 | 37.00 | 35.99 | 36.68 | 7,299,914 | +0.46(+1.27%) |
Jul 14, 2023 | 36.51 | 36.64 | 35.99 | 36.22 | 10,240,639 | -0.84(-2.28%) |
Jul 13, 2023 | 37.31 | 37.87 | 36.80 | 37.06 | 11,292,243 | -0.17(-0.45%) |
Jul 12, 2023 | 37.19 | 37.61 | 36.96 | 37.23 | 10,197,808 | +0.39(+1.07%) |
Jul 11, 2023 | 35.56 | 37.06 | 35.54 | 36.84 | 14,492,677 | +1.49(+4.22%) |
Jul 10, 2023 | 34.69 | 35.50 | 34.59 | 35.35 | 10,316,067 | +0.41(+1.18%) |
Jul 07, 2023 | 32.16 | 35.12 | 32.14 | 34.93 | 14,130,838 | +2.52(+7.79%) |
Jul 06, 2023 | 32.24 | 32.74 | 31.76 | 32.41 | 5,158,426 | -0.19(-0.57%) |
Jul 05, 2023 | 33.25 | 33.31 | 32.40 | 32.60 | 6,625,734 | -0.42(-1.28%) |
Jul 03, 2023 | 32.60 | 33.38 | 32.36 | 33.02 | 3,959,900 | +0.63(+1.94%) |
Jun 30, 2023 | 32.82 | 32.88 | 32.36 | 32.39 | 7,737,653 | -0.20(-0.60%) |
Jun 29, 2023 | 32.05 | 32.62 | 31.68 | 32.59 | 7,818,481 | +0.62(+1.93%) |
Jun 28, 2023 | 31.67 | 32.21 | 31.23 | 31.97 | 7,065,222 | +0.14(+0.43%) |
Jun 27, 2023 | 31.01 | 31.93 | 30.79 | 31.83 | 8,364,574 | +0.74(+2.37%) |
Jun 26, 2023 | 30.51 | 31.42 | 30.51 | 31.10 | 6,483,823 | +0.77(+2.53%) |
Jun 23, 2023 | 29.68 | 30.38 | 29.49 | 30.33 | 14,582,700 | -0.37(-1.22%) |
Jun 22, 2023 | 30.93 | 30.96 | 30.31 | 30.70 | 6,211,144 | -0.64(-2.04%) |
Jun 21, 2023 | 30.70 | 31.86 | 30.53 | 31.34 | 8,599,072 | +0.43(+1.40%) |
Jun 20, 2023 | 31.63 | 31.69 | 30.69 | 30.91 | 8,631,457 | -1.08(-3.38%) |
Jun 16, 2023 | 32.17 | 32.33 | 31.73 | 31.99 | 10,585,926 | -0.13(-0.40%) |
Jun 15, 2023 | 31.55 | 32.34 | 31.54 | 32.12 | 7,564,147 | +0.65(+2.06%) |
Jun 14, 2023 | 32.39 | 32.65 | 31.20 | 31.47 | 7,830,719 | -0.64(-1.99%) |
Jun 13, 2023 | 31.72 | 33.00 | 31.62 | 32.11 | 10,265,467 | +0.95(+3.06%) |
Jun 12, 2023 | 31.04 | 31.74 | 30.94 | 31.15 | 6,846,089 | -0.60(-1.89%) |
Jun 09, 2023 | 31.52 | 32.18 | 31.36 | 31.75 | 7,092,312 | +0.19(+0.59%) |
Jun 08, 2023 | 32.10 | 32.22 | 31.05 | 31.57 | 7,498,439 | -0.39(-1.23%) |
Jun 07, 2023 | 30.90 | 32.11 | 30.74 | 31.96 | 12,226,680 | +1.30(+4.23%) |
Jun 06, 2023 | 29.80 | 30.82 | 29.80 | 30.66 | 8,796,164 | +0.23(+0.74%) |
Jun 05, 2023 | 31.06 | 31.63 | 30.18 | 30.44 | 12,416,264 | -0.47(-1.52%) |
Jun 02, 2023 | 29.89 | 31.38 | 29.81 | 30.91 | 12,854,316 | +1.60(+5.47%) |
Jun 01, 2023 | 28.06 | 29.55 | 28.06 | 29.30 | 11,112,985 | +1.32(+4.71%) |
May 31, 2023 | 28.43 | 28.67 | 27.78 | 27.99 | 23,780,342 | -1.05(-3.63%) |
May 30, 2023 | 28.83 | 29.13 | 28.44 | 29.04 | 11,758,384 | -0.46(-1.56%) |
May 26, 2023 | 29.90 | 30.05 | 29.13 | 29.50 | 10,075,444 | -0.12(-0.40%) |
May 25, 2023 | 29.55 | 29.87 | 29.26 | 29.62 | 10,564,787 | -0.49(-1.62%) |
May 24, 2023 | 30.08 | 30.56 | 29.82 | 30.11 | 11,675,463 | +0.23(+0.78%) |
May 23, 2023 | 29.65 | 30.06 | 29.34 | 29.87 | 9,927,030 | +0.35(+1.19%) |
May 22, 2023 | 29.45 | 29.82 | 29.11 | 29.52 | 9,083,082 | +0.05(+0.17%) |
May 19, 2023 | 29.55 | 29.89 | 29.21 | 29.47 | 9,866,245 | +0.29(+1.00%) |
May 18, 2023 | 28.01 | 29.25 | 27.81 | 29.18 | 11,113,865 | +0.91(+3.21%) |
May 17, 2023 | 27.68 | 28.49 | 27.24 | 28.27 | 9,642,230 | +1.04(+3.80%) |
May 16, 2023 | 28.24 | 28.39 | 27.19 | 27.23 | 8,779,095 | -1.19(-4.19%) |
May 15, 2023 | 28.16 | 28.79 | 28.00 | 28.43 | 7,289,800 | +0.48(+1.71%) |
May 12, 2023 | 28.15 | 28.51 | 27.76 | 27.95 | 9,817,035 | +0.12(+0.42%) |
May 11, 2023 | 28.33 | 28.51 | 27.42 | 27.83 | 11,161,941 | -1.05(-3.62%) |
May 10, 2023 | 29.62 | 29.67 | 28.53 | 28.87 | 9,615,331 | -0.53(-1.79%) |
May 09, 2023 | 28.84 | 29.73 | 28.71 | 29.40 | 9,135,425 | +0.15(+0.50%) |
May 08, 2023 | 29.88 | 30.12 | 29.25 | 29.26 | 6,027,385 | +0.07(+0.23%) |
May 05, 2023 | 29.49 | 29.60 | 29.10 | 29.19 | 8,799,152 | +0.84(+2.96%) |
May 04, 2023 | 28.40 | 28.75 | 27.81 | 28.35 | 10,816,451 | -0.13(-0.45%) |
May 03, 2023 | 28.62 | 29.19 | 28.41 | 28.47 | 10,077,676 | -0.69(-2.38%) |
May 02, 2023 | 31.20 | 31.25 | 29.10 | 29.17 | 12,446,575 | -2.63(-8.26%) |