Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 37.92 | 38.03 | 37.21 | 37.86 | 1,684,031 | -0.11(-0.28%) |
Jul 28, 2023 | 37.64 | 38.37 | 37.34 | 37.96 | 2,387,034 | +1.00(+2.71%) |
Jul 27, 2023 | 37.85 | 39.50 | 36.61 | 36.96 | 5,346,337 | +0.03(+0.08%) |
Jul 26, 2023 | 36.44 | 37.00 | 36.32 | 36.93 | 2,379,020 | +0.37(+1.02%) |
Jul 25, 2023 | 36.34 | 36.86 | 35.85 | 36.56 | 1,710,249 | -0.01(-0.03%) |
Jul 24, 2023 | 36.66 | 37.25 | 36.51 | 36.57 | 1,838,746 | +0.01(+0.03%) |
Jul 21, 2023 | 37.35 | 37.85 | 36.11 | 36.56 | 3,142,052 | +0.68(+1.89%) |
Jul 20, 2023 | 35.79 | 36.13 | 35.31 | 35.88 | 1,447,234 | -0.14(-0.38%) |
Jul 19, 2023 | 35.17 | 36.09 | 34.90 | 36.02 | 1,725,526 | +0.82(+2.34%) |
Jul 18, 2023 | 34.61 | 35.59 | 34.52 | 35.20 | 2,052,522 | +0.60(+1.73%) |
Jul 17, 2023 | 35.12 | 35.25 | 34.50 | 34.60 | 1,728,235 | -0.69(-1.94%) |
Jul 14, 2023 | 35.20 | 35.38 | 34.80 | 35.29 | 1,860,563 | -0.07(-0.19%) |
Jul 13, 2023 | 34.94 | 35.38 | 34.35 | 35.36 | 2,117,923 | +0.19(+0.53%) |
Jul 12, 2023 | 35.69 | 35.95 | 35.00 | 35.17 | 1,529,221 | -0.09(-0.25%) |
Jul 11, 2023 | 35.03 | 35.65 | 34.69 | 35.26 | 1,474,152 | +0.51(+1.47%) |
Jul 10, 2023 | 33.90 | 34.92 | 33.83 | 34.75 | 1,466,933 | +0.63(+1.84%) |
Jul 07, 2023 | 34.03 | 34.72 | 33.91 | 34.12 | 1,506,029 | +0.06(+0.17%) |
Jul 06, 2023 | 34.81 | 35.02 | 33.82 | 34.06 | 1,255,525 | -1.17(-3.31%) |
Jul 05, 2023 | 35.37 | 35.51 | 34.82 | 35.23 | 1,397,965 | -0.41(-1.16%) |
Jul 03, 2023 | 34.72 | 35.78 | 34.72 | 35.64 | 1,284,751 | +1.12(+3.24%) |
Jun 30, 2023 | 34.54 | 34.79 | 34.28 | 34.52 | 1,218,050 | +0.33(+0.98%) |
Jun 29, 2023 | 33.81 | 34.45 | 33.78 | 34.19 | 1,082,449 | +0.61(+1.81%) |
Jun 28, 2023 | 33.29 | 33.70 | 32.99 | 33.58 | 1,024,367 | +0.12(+0.35%) |
Jun 27, 2023 | 33.17 | 33.54 | 32.82 | 33.46 | 1,197,654 | +0.31(+0.95%) |
Jun 26, 2023 | 32.94 | 33.33 | 32.81 | 33.15 | 1,189,171 | +0.39(+1.20%) |
Jun 23, 2023 | 32.60 | 32.83 | 32.37 | 32.76 | 1,498,216 | -0.27(-0.83%) |
Jun 22, 2023 | 33.32 | 33.42 | 32.91 | 33.03 | 817,603 | -0.41(-1.23%) |
Jun 21, 2023 | 32.91 | 33.64 | 32.80 | 33.44 | 1,162,306 | +0.14(+0.41%) |
Jun 20, 2023 | 33.45 | 33.62 | 33.16 | 33.31 | 1,724,121 | -0.37(-1.11%) |
Jun 16, 2023 | 34.07 | 34.10 | 33.25 | 33.68 | 2,718,841 | -0.23(-0.67%) |
Jun 15, 2023 | 33.32 | 33.99 | 33.30 | 33.90 | 1,123,134 | +0.27(+0.82%) |
Jun 14, 2023 | 34.37 | 34.67 | 33.33 | 33.63 | 1,429,252 | -0.64(-1.86%) |
Jun 13, 2023 | 32.92 | 34.31 | 32.79 | 34.27 | 2,625,352 | +1.63(+4.99%) |
Jun 12, 2023 | 32.97 | 33.26 | 32.52 | 32.64 | 2,029,009 | -0.43(-1.30%) |
Jun 09, 2023 | 34.15 | 34.37 | 32.95 | 33.07 | 2,337,072 | -1.09(-3.19%) |
Jun 08, 2023 | 34.69 | 34.85 | 34.09 | 34.16 | 1,601,097 | -0.48(-1.39%) |
Jun 07, 2023 | 33.77 | 34.64 | 33.43 | 34.64 | 2,399,448 | +1.20(+3.58%) |
Jun 06, 2023 | 31.95 | 33.46 | 31.79 | 33.44 | 2,661,250 | +1.69(+5.31%) |
Jun 05, 2023 | 31.95 | 32.22 | 31.41 | 31.76 | 1,413,527 | -0.47(-1.46%) |
Jun 02, 2023 | 31.08 | 32.37 | 31.00 | 32.23 | 2,582,503 | +1.67(+5.47%) |
Jun 01, 2023 | 30.43 | 30.83 | 30.14 | 30.56 | 1,545,004 | +0.21(+0.71%) |
May 31, 2023 | 30.92 | 31.20 | 30.09 | 30.34 | 2,648,380 | -0.89(-2.84%) |
May 30, 2023 | 32.42 | 32.54 | 31.13 | 31.23 | 2,013,786 | -0.93(-2.88%) |
May 26, 2023 | 32.11 | 32.43 | 31.99 | 32.16 | 857,434 | +0.17(+0.52%) |
May 25, 2023 | 31.29 | 32.10 | 31.26 | 31.99 | 1,215,657 | +0.46(+1.45%) |
May 24, 2023 | 31.77 | 31.84 | 31.23 | 31.53 | 1,181,229 | -0.47(-1.46%) |
May 23, 2023 | 31.65 | 32.41 | 31.61 | 32.00 | 1,371,316 | +0.30(+0.95%) |
May 22, 2023 | 31.76 | 31.94 | 31.42 | 31.70 | 1,348,519 | +0.01(+0.03%) |
May 19, 2023 | 32.75 | 32.78 | 31.69 | 31.69 | 1,506,647 | -0.97(-2.96%) |
May 18, 2023 | 32.09 | 32.89 | 31.94 | 32.65 | 1,910,089 | +0.54(+1.67%) |
May 17, 2023 | 31.18 | 32.34 | 31.18 | 32.12 | 2,269,856 | +1.20(+3.88%) |
May 16, 2023 | 31.98 | 32.21 | 30.85 | 30.92 | 3,267,753 | -1.29(-4.00%) |
May 15, 2023 | 32.51 | 32.52 | 31.52 | 32.20 | 3,557,346 | -0.63(-1.93%) |
May 12, 2023 | 33.37 | 33.62 | 32.60 | 32.84 | 1,775,106 | -0.71(-2.12%) |
May 11, 2023 | 33.24 | 33.67 | 33.09 | 33.55 | 1,825,965 | +0.21(+0.64%) |
May 10, 2023 | 35.18 | 35.33 | 32.99 | 33.34 | 2,158,213 | -1.20(-3.47%) |
May 09, 2023 | 34.53 | 34.66 | 34.30 | 34.54 | 974,705 | -0.23(-0.67%) |
May 08, 2023 | 34.71 | 35.18 | 34.33 | 34.77 | 1,536,069 | +0.20(+0.59%) |
May 05, 2023 | 34.07 | 34.59 | 33.66 | 34.56 | 1,831,274 | +1.17(+3.50%) |
May 04, 2023 | 34.67 | 34.67 | 33.32 | 33.39 | 2,036,626 | -1.31(-3.77%) |
May 03, 2023 | 35.34 | 35.67 | 34.59 | 34.70 | 1,939,714 | -0.82(-2.31%) |
May 02, 2023 | 35.75 | 35.82 | 34.87 | 35.52 | 1,897,705 | -0.40(-1.11%) |