Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 35.98 | 36.17 | 35.61 | 35.98 | 1,538,063 | +0.46(+1.28%) |
Jul 28, 2023 | 34.70 | 35.62 | 34.26 | 35.52 | 1,233,946 | +1.15(+3.35%) |
Jul 27, 2023 | 35.42 | 35.56 | 34.21 | 34.37 | 1,430,908 | -0.52(-1.48%) |
Jul 26, 2023 | 34.35 | 35.13 | 34.26 | 34.89 | 1,198,250 | +0.05(+0.14%) |
Jul 25, 2023 | 34.31 | 35.40 | 34.10 | 34.84 | 1,342,716 | +0.57(+1.65%) |
Jul 24, 2023 | 34.20 | 34.71 | 33.96 | 34.28 | 1,820,644 | +0.28(+0.82%) |
Jul 21, 2023 | 34.38 | 34.51 | 33.63 | 34.00 | 1,020,447 | -0.32(-0.92%) |
Jul 20, 2023 | 34.75 | 34.75 | 33.72 | 34.31 | 1,368,029 | +0.00(+0.00%) |
Jul 19, 2023 | 34.30 | 34.80 | 34.00 | 34.31 | 1,588,653 | +0.25(+0.72%) |
Jul 18, 2023 | 32.63 | 34.71 | 32.55 | 34.07 | 2,409,574 | +1.83(+5.66%) |
Jul 17, 2023 | 31.96 | 32.50 | 31.80 | 32.24 | 1,007,521 | +0.23(+0.71%) |
Jul 14, 2023 | 33.39 | 33.46 | 31.96 | 32.01 | 1,352,163 | -1.77(-5.23%) |
Jul 13, 2023 | 33.02 | 34.12 | 32.65 | 33.78 | 1,384,440 | +0.82(+2.49%) |
Jul 12, 2023 | 33.32 | 33.52 | 32.86 | 32.96 | 1,471,535 | +0.11(+0.33%) |
Jul 11, 2023 | 32.40 | 33.16 | 31.93 | 32.85 | 1,649,426 | +0.89(+2.78%) |
Jul 10, 2023 | 31.70 | 32.08 | 31.50 | 31.97 | 1,705,331 | +0.20(+0.62%) |
Jul 07, 2023 | 29.68 | 31.98 | 29.68 | 31.77 | 1,802,031 | +1.97(+6.63%) |
Jul 06, 2023 | 30.85 | 31.10 | 29.13 | 29.79 | 1,270,319 | -1.37(-4.40%) |
Jul 05, 2023 | 31.81 | 31.84 | 31.17 | 31.17 | 1,353,511 | -0.44(-1.41%) |
Jul 03, 2023 | 31.27 | 31.73 | 31.13 | 31.61 | 959,607 | +0.38(+1.23%) |
Jun 30, 2023 | 31.04 | 31.48 | 30.51 | 31.22 | 1,940,583 | +0.32(+1.02%) |
Jun 29, 2023 | 30.39 | 31.08 | 30.02 | 30.91 | 1,791,622 | +0.55(+1.82%) |
Jun 28, 2023 | 29.90 | 30.42 | 29.51 | 30.36 | 1,398,827 | +0.28(+0.92%) |
Jun 27, 2023 | 29.60 | 30.37 | 29.27 | 30.08 | 2,046,939 | +0.30(+0.99%) |
Jun 26, 2023 | 28.78 | 30.07 | 28.78 | 29.78 | 2,133,615 | +1.07(+3.71%) |
Jun 23, 2023 | 27.64 | 29.00 | 27.62 | 28.72 | 7,729,463 | +0.51(+1.82%) |
Jun 22, 2023 | 29.02 | 29.14 | 28.07 | 28.20 | 1,437,468 | -1.17(-4.00%) |
Jun 21, 2023 | 28.08 | 29.99 | 27.91 | 29.38 | 2,888,260 | +1.75(+6.32%) |
Jun 20, 2023 | 28.04 | 28.22 | 27.02 | 27.63 | 1,594,596 | -0.92(-3.22%) |
Jun 16, 2023 | 28.67 | 28.67 | 27.96 | 28.55 | 2,943,864 | +0.19(+0.66%) |
Jun 15, 2023 | 28.08 | 28.92 | 28.00 | 28.36 | 1,679,950 | +0.33(+1.16%) |
Jun 14, 2023 | 28.90 | 29.07 | 27.53 | 28.04 | 2,043,430 | -0.47(-1.66%) |
Jun 13, 2023 | 28.29 | 29.17 | 28.09 | 28.51 | 1,639,483 | +0.77(+2.78%) |
Jun 12, 2023 | 28.04 | 28.59 | 27.43 | 27.74 | 1,614,507 | -0.93(-3.24%) |
Jun 09, 2023 | 28.97 | 29.17 | 28.42 | 28.67 | 1,257,675 | -0.49(-1.69%) |
Jun 08, 2023 | 29.27 | 29.52 | 28.57 | 29.16 | 1,684,167 | -0.04(-0.13%) |
Jun 07, 2023 | 28.09 | 29.47 | 28.06 | 29.20 | 1,637,643 | +1.39(+5.01%) |
Jun 06, 2023 | 26.50 | 28.00 | 26.20 | 27.81 | 1,515,291 | +0.97(+3.60%) |
Jun 05, 2023 | 28.44 | 28.86 | 26.77 | 26.84 | 2,088,688 | -1.01(-3.62%) |
Jun 02, 2023 | 27.10 | 28.07 | 26.93 | 27.85 | 1,440,083 | +1.35(+5.10%) |
Jun 01, 2023 | 26.08 | 26.89 | 25.89 | 26.50 | 1,276,631 | +0.54(+2.09%) |
May 31, 2023 | 25.62 | 26.10 | 25.51 | 25.95 | 1,806,636 | -0.31(-1.17%) |
May 30, 2023 | 26.51 | 26.65 | 25.75 | 26.26 | 1,285,169 | -0.91(-3.34%) |
May 26, 2023 | 27.18 | 27.32 | 26.73 | 27.17 | 1,318,618 | +0.07(+0.25%) |
May 25, 2023 | 28.04 | 28.12 | 26.71 | 27.10 | 2,242,802 | -1.30(-4.59%) |
May 24, 2023 | 28.05 | 29.03 | 27.82 | 28.40 | 1,570,417 | +0.56(+2.02%) |
May 23, 2023 | 27.99 | 28.57 | 27.77 | 27.84 | 1,680,141 | +0.05(+0.18%) |
May 22, 2023 | 26.48 | 28.07 | 26.48 | 27.79 | 2,728,630 | +1.44(+5.47%) |
May 19, 2023 | 26.91 | 26.96 | 26.25 | 26.35 | 1,347,153 | -0.19(-0.71%) |
May 18, 2023 | 25.92 | 26.60 | 25.52 | 26.54 | 928,551 | +0.32(+1.20%) |
May 17, 2023 | 25.71 | 26.32 | 25.14 | 26.22 | 1,297,561 | +0.87(+3.43%) |
May 16, 2023 | 25.96 | 26.27 | 25.33 | 25.35 | 1,070,543 | -0.85(-3.24%) |
May 15, 2023 | 25.64 | 26.37 | 25.53 | 26.20 | 1,077,502 | +0.74(+2.91%) |
May 12, 2023 | 25.98 | 26.14 | 25.04 | 25.46 | 1,547,273 | -0.21(-0.81%) |
May 11, 2023 | 25.12 | 25.71 | 24.88 | 25.67 | 1,752,966 | +0.05(+0.19%) |
May 10, 2023 | 25.99 | 25.99 | 24.71 | 25.62 | 2,648,708 | -0.15(-0.57%) |
May 09, 2023 | 25.65 | 26.22 | 25.41 | 25.77 | 1,765,366 | -0.31(-1.17%) |
May 08, 2023 | 27.35 | 27.35 | 25.91 | 26.07 | 2,299,332 | -0.50(-1.89%) |
May 05, 2023 | 26.14 | 26.69 | 26.10 | 26.58 | 1,951,457 | +1.61(+6.45%) |
May 04, 2023 | 25.41 | 25.86 | 24.88 | 24.97 | 2,627,901 | -0.40(-1.60%) |
May 03, 2023 | 25.48 | 26.01 | 25.19 | 25.37 | 3,064,278 | -0.68(-2.61%) |
May 02, 2023 | 27.21 | 27.26 | 25.56 | 26.05 | 2,203,366 | -1.63(-5.88%) |