Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 34.03 | 34.40 | 33.51 | 33.83 | 4,931,278 | -0.05(-0.14%) |
Jul 28, 2023 | 34.43 | 34.44 | 33.67 | 33.87 | 3,364,610 | +0.11(+0.32%) |
Jul 27, 2023 | 34.14 | 34.44 | 33.63 | 33.77 | 3,839,527 | -0.13(-0.37%) |
Jul 26, 2023 | 34.24 | 34.69 | 33.75 | 33.89 | 3,632,519 | -0.29(-0.85%) |
Jul 25, 2023 | 34.89 | 34.89 | 34.18 | 34.18 | 3,174,336 | -0.66(-1.90%) |
Jul 24, 2023 | 33.70 | 34.85 | 33.68 | 34.85 | 5,086,143 | +1.14(+3.37%) |
Jul 21, 2023 | 34.06 | 34.18 | 33.54 | 33.71 | 5,631,385 | -0.21(-0.63%) |
Jul 20, 2023 | 34.31 | 34.45 | 33.63 | 33.92 | 5,935,500 | -1.19(-3.38%) |
Jul 19, 2023 | 35.23 | 35.28 | 34.69 | 35.11 | 6,378,872 | -0.06(-0.17%) |
Jul 18, 2023 | 35.11 | 35.33 | 34.18 | 35.17 | 7,215,462 | +0.64(+1.86%) |
Jul 17, 2023 | 33.78 | 34.87 | 33.74 | 34.53 | 6,427,759 | +0.59(+1.75%) |
Jul 14, 2023 | 34.35 | 34.55 | 33.67 | 33.93 | 4,356,224 | -0.75(-2.16%) |
Jul 13, 2023 | 34.02 | 34.72 | 33.99 | 34.68 | 4,331,928 | +0.78(+2.29%) |
Jul 12, 2023 | 34.18 | 34.45 | 33.87 | 33.90 | 4,157,999 | +0.15(+0.43%) |
Jul 11, 2023 | 33.28 | 33.84 | 33.08 | 33.76 | 3,848,729 | +0.75(+2.27%) |
Jul 10, 2023 | 32.47 | 33.05 | 32.43 | 33.01 | 3,994,151 | +0.33(+1.01%) |
Jul 07, 2023 | 32.48 | 33.12 | 32.48 | 32.68 | 3,707,161 | +0.17(+0.51%) |
Jul 06, 2023 | 32.37 | 32.56 | 31.89 | 32.51 | 3,722,122 | -0.29(-0.89%) |
Jul 05, 2023 | 33.08 | 33.23 | 32.77 | 32.80 | 4,247,639 | -0.62(-1.86%) |
Jul 03, 2023 | 33.03 | 33.55 | 32.95 | 33.43 | 1,684,575 | +0.45(+1.36%) |
Jun 30, 2023 | 33.41 | 33.48 | 32.72 | 32.98 | 3,696,363 | -0.15(-0.44%) |
Jun 29, 2023 | 33.15 | 33.47 | 32.89 | 33.13 | 3,878,114 | +0.21(+0.65%) |
Jun 28, 2023 | 32.44 | 32.92 | 32.25 | 32.91 | 5,967,782 | +0.47(+1.44%) |
Jun 27, 2023 | 31.78 | 32.49 | 31.51 | 32.44 | 3,619,442 | +0.77(+2.42%) |
Jun 26, 2023 | 31.81 | 32.25 | 31.59 | 31.68 | 3,167,032 | -0.12(-0.37%) |
Jun 23, 2023 | 31.32 | 31.91 | 31.24 | 31.79 | 5,288,820 | +0.02(+0.06%) |
Jun 22, 2023 | 31.73 | 31.85 | 31.25 | 31.77 | 5,892,520 | -0.13(-0.40%) |
Jun 21, 2023 | 31.79 | 32.13 | 31.71 | 31.90 | 6,537,107 | +0.10(+0.31%) |
Jun 20, 2023 | 31.78 | 31.91 | 31.55 | 31.80 | 12,592,928 | -0.18(-0.58%) |
Jun 16, 2023 | 32.47 | 32.49 | 31.82 | 31.99 | 8,703,124 | -0.52(-1.61%) |
Jun 15, 2023 | 32.14 | 32.53 | 31.58 | 32.51 | 4,992,897 | -0.10(-0.30%) |
Jun 14, 2023 | 33.35 | 33.59 | 32.29 | 32.61 | 5,499,920 | -0.58(-1.76%) |
Jun 13, 2023 | 32.91 | 33.44 | 32.78 | 33.19 | 6,019,163 | +0.39(+1.19%) |
Jun 12, 2023 | 32.65 | 32.89 | 32.37 | 32.80 | 5,552,196 | +0.05(+0.15%) |
Jun 09, 2023 | 33.06 | 33.08 | 32.61 | 32.76 | 3,735,657 | -0.08(-0.24%) |
Jun 08, 2023 | 33.16 | 33.19 | 32.37 | 32.83 | 4,751,170 | -0.42(-1.26%) |
Jun 07, 2023 | 32.98 | 33.48 | 32.77 | 33.25 | 4,280,604 | +0.40(+1.21%) |
Jun 06, 2023 | 31.95 | 32.86 | 31.74 | 32.85 | 4,672,820 | +1.05(+3.30%) |
Jun 05, 2023 | 32.02 | 32.18 | 31.49 | 31.80 | 4,921,287 | -0.32(-1.00%) |
Jun 02, 2023 | 30.94 | 32.28 | 30.81 | 32.12 | 6,557,350 | +1.45(+4.72%) |
Jun 01, 2023 | 30.01 | 30.85 | 29.76 | 30.68 | 5,153,370 | +0.57(+1.91%) |
May 31, 2023 | 30.05 | 30.33 | 29.63 | 30.10 | 13,320,180 | -0.26(-0.86%) |
May 30, 2023 | 30.05 | 30.52 | 29.98 | 30.36 | 4,794,525 | +0.32(+1.07%) |
May 26, 2023 | 29.29 | 30.10 | 29.09 | 30.04 | 3,955,974 | +0.88(+3.00%) |
May 25, 2023 | 29.26 | 29.58 | 28.99 | 29.17 | 15,245,504 | -0.06(-0.20%) |
May 24, 2023 | 29.52 | 29.66 | 29.13 | 29.23 | 5,006,983 | -0.59(-1.99%) |
May 23, 2023 | 29.57 | 30.46 | 29.46 | 29.82 | 5,849,305 | +0.31(+1.05%) |
May 22, 2023 | 29.36 | 29.56 | 28.98 | 29.51 | 5,217,936 | +0.32(+1.10%) |
May 19, 2023 | 29.35 | 29.38 | 28.77 | 29.19 | 10,194,648 | +0.02(+0.07%) |
May 18, 2023 | 28.07 | 29.23 | 27.97 | 29.17 | 8,767,741 | +1.21(+4.31%) |
May 17, 2023 | 27.52 | 27.97 | 27.15 | 27.96 | 7,849,842 | +0.86(+3.16%) |
May 16, 2023 | 27.17 | 27.68 | 26.94 | 27.11 | 12,596,173 | -0.09(-0.32%) |
May 15, 2023 | 26.56 | 27.25 | 26.47 | 27.19 | 8,576,356 | +0.87(+3.29%) |
May 12, 2023 | 26.90 | 27.05 | 26.19 | 26.33 | 7,398,646 | -0.32(-1.20%) |
May 11, 2023 | 26.07 | 26.67 | 25.93 | 26.65 | 8,260,018 | +0.28(+1.07%) |
May 10, 2023 | 27.15 | 27.28 | 26.05 | 26.37 | 5,415,151 | -0.33(-1.24%) |
May 09, 2023 | 26.28 | 26.93 | 26.14 | 26.70 | 4,647,463 | +0.06(+0.22%) |
May 08, 2023 | 26.76 | 26.91 | 26.49 | 26.64 | 4,486,199 | +0.06(+0.22%) |
May 05, 2023 | 26.72 | 27.10 | 26.30 | 26.58 | 7,207,796 | +0.56(+2.17%) |
May 04, 2023 | 26.60 | 26.83 | 25.85 | 26.02 | 7,181,398 | -0.92(-3.43%) |
May 03, 2023 | 26.93 | 27.52 | 26.81 | 26.94 | 6,335,803 | +0.17(+0.62%) |
May 02, 2023 | 27.82 | 27.95 | 26.48 | 26.78 | 6,143,270 | -1.29(-4.61%) |