Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 35.25 | 35.59 | 35.05 | 35.20 | 1,192,099 | -0.03(-0.08%) |
Jul 28, 2023 | 36.34 | 36.37 | 35.08 | 35.23 | 1,344,639 | -0.67(-1.86%) |
Jul 27, 2023 | 37.53 | 37.53 | 35.88 | 35.90 | 1,177,673 | -1.26(-3.38%) |
Jul 26, 2023 | 37.13 | 37.43 | 36.97 | 37.15 | 1,130,097 | +0.14(+0.39%) |
Jul 25, 2023 | 37.05 | 37.30 | 36.89 | 37.01 | 996,595 | -0.12(-0.31%) |
Jul 24, 2023 | 36.81 | 37.19 | 36.75 | 37.13 | 833,393 | +0.33(+0.89%) |
Jul 21, 2023 | 36.66 | 36.96 | 36.50 | 36.80 | 905,838 | +0.24(+0.66%) |
Jul 20, 2023 | 36.41 | 36.56 | 35.80 | 36.56 | 1,233,776 | +0.36(+0.99%) |
Jul 19, 2023 | 36.40 | 36.54 | 35.87 | 36.20 | 1,134,947 | +0.14(+0.38%) |
Jul 18, 2023 | 36.82 | 36.86 | 35.62 | 36.06 | 1,785,596 | -0.64(-1.74%) |
Jul 17, 2023 | 36.57 | 36.77 | 36.41 | 36.70 | 1,489,258 | +0.15(+0.42%) |
Jul 14, 2023 | 36.49 | 36.56 | 36.11 | 36.55 | 1,784,187 | +0.02(+0.05%) |
Jul 13, 2023 | 36.21 | 36.58 | 35.98 | 36.53 | 1,749,581 | +0.31(+0.85%) |
Jul 12, 2023 | 36.01 | 36.53 | 35.78 | 36.22 | 1,595,985 | +0.55(+1.54%) |
Jul 11, 2023 | 35.27 | 35.73 | 34.99 | 35.67 | 1,720,107 | +0.47(+1.35%) |
Jul 10, 2023 | 34.65 | 35.26 | 34.39 | 35.19 | 1,192,818 | +0.51(+1.48%) |
Jul 07, 2023 | 34.76 | 34.89 | 34.48 | 34.68 | 1,039,786 | -0.23(-0.66%) |
Jul 06, 2023 | 34.91 | 34.97 | 34.29 | 34.91 | 881,473 | -0.47(-1.34%) |
Jul 05, 2023 | 35.06 | 35.73 | 34.86 | 35.39 | 1,663,077 | +0.23(+0.66%) |
Jul 03, 2023 | 34.60 | 35.33 | 34.53 | 35.15 | 611,997 | +0.47(+1.37%) |
Jun 30, 2023 | 34.83 | 34.86 | 34.25 | 34.68 | 1,354,328 | +0.14(+0.39%) |
Jun 29, 2023 | 33.72 | 34.57 | 33.60 | 34.54 | 1,108,037 | +0.66(+1.95%) |
Jun 28, 2023 | 34.03 | 34.09 | 33.72 | 33.89 | 1,563,185 | -0.18(-0.54%) |
Jun 27, 2023 | 33.84 | 34.28 | 33.72 | 34.07 | 1,257,236 | +0.38(+1.11%) |
Jun 26, 2023 | 33.13 | 33.73 | 33.09 | 33.69 | 1,208,256 | +0.67(+2.04%) |
Jun 23, 2023 | 33.32 | 33.59 | 32.68 | 33.02 | 25,504,364 | -0.38(-1.13%) |
Jun 22, 2023 | 34.37 | 34.39 | 33.30 | 33.39 | 2,320,714 | -0.90(-2.61%) |
Jun 21, 2023 | 34.37 | 34.45 | 34.13 | 34.29 | 1,741,792 | -0.19(-0.56%) |
Jun 20, 2023 | 35.06 | 35.06 | 34.43 | 34.48 | 1,467,736 | -0.76(-2.16%) |
Jun 16, 2023 | 35.69 | 35.72 | 34.98 | 35.24 | 2,955,181 | -0.13(-0.38%) |
Jun 15, 2023 | 35.18 | 35.41 | 35.06 | 35.38 | 1,544,070 | +0.08(+0.22%) |
Jun 14, 2023 | 35.26 | 35.67 | 35.09 | 35.30 | 1,779,797 | +0.15(+0.44%) |
Jun 13, 2023 | 34.40 | 35.21 | 34.22 | 35.15 | 1,963,089 | +0.51(+1.47%) |
Jun 12, 2023 | 34.69 | 34.77 | 34.30 | 34.64 | 1,343,577 | -0.10(-0.28%) |
Jun 09, 2023 | 34.95 | 35.01 | 34.56 | 34.73 | 1,221,548 | -0.23(-0.66%) |
Jun 08, 2023 | 35.01 | 35.06 | 34.51 | 34.96 | 1,301,324 | -0.11(-0.30%) |
Jun 07, 2023 | 34.82 | 35.27 | 34.79 | 35.07 | 2,308,980 | +0.33(+0.94%) |
Jun 06, 2023 | 34.19 | 34.92 | 34.15 | 34.74 | 1,495,045 | +0.69(+2.04%) |
Jun 05, 2023 | 34.49 | 34.61 | 34.02 | 34.05 | 1,725,382 | -0.55(-1.59%) |
Jun 02, 2023 | 33.78 | 34.76 | 33.78 | 34.60 | 1,860,434 | +1.10(+3.28%) |
Jun 01, 2023 | 33.46 | 33.77 | 32.99 | 33.50 | 1,293,311 | -0.02(-0.06%) |
May 31, 2023 | 33.15 | 33.63 | 33.12 | 33.52 | 1,866,944 | +0.37(+1.10%) |
May 30, 2023 | 33.08 | 33.40 | 33.03 | 33.15 | 1,156,693 | +0.26(+0.80%) |
May 26, 2023 | 32.47 | 32.92 | 32.36 | 32.89 | 1,075,678 | +0.41(+1.27%) |
May 25, 2023 | 32.49 | 32.65 | 32.07 | 32.48 | 786,596 | +0.12(+0.39%) |
May 24, 2023 | 32.63 | 32.74 | 32.26 | 32.35 | 968,275 | -0.37(-1.14%) |
May 23, 2023 | 33.02 | 33.37 | 32.72 | 32.73 | 1,314,774 | -0.46(-1.39%) |
May 22, 2023 | 33.18 | 33.41 | 32.82 | 33.19 | 1,161,855 | +0.15(+0.46%) |
May 19, 2023 | 33.33 | 33.40 | 32.79 | 33.03 | 794,328 | -0.01(-0.03%) |
May 18, 2023 | 32.89 | 33.26 | 32.78 | 33.04 | 1,055,024 | +0.09(+0.26%) |
May 17, 2023 | 33.02 | 33.11 | 32.69 | 32.96 | 1,268,648 | +0.11(+0.32%) |
May 16, 2023 | 33.38 | 33.44 | 32.85 | 32.85 | 1,491,022 | -0.55(-1.64%) |
May 15, 2023 | 33.33 | 33.58 | 33.20 | 33.40 | 1,323,407 | +0.08(+0.23%) |
May 12, 2023 | 33.26 | 33.49 | 33.12 | 33.32 | 1,441,283 | +0.04(+0.12%) |
May 11, 2023 | 33.80 | 33.80 | 33.13 | 33.28 | 1,790,990 | -0.77(-2.25%) |
May 10, 2023 | 33.86 | 34.15 | 33.59 | 34.05 | 1,352,606 | +0.54(+1.60%) |
May 09, 2023 | 33.71 | 33.91 | 33.36 | 33.51 | 1,596,656 | -0.36(-1.08%) |
May 08, 2023 | 33.55 | 34.07 | 33.50 | 33.88 | 1,651,979 | +0.14(+0.43%) |
May 05, 2023 | 33.31 | 34.09 | 33.31 | 33.74 | 2,322,938 | +0.49(+1.47%) |
May 04, 2023 | 33.39 | 33.81 | 33.20 | 33.25 | 3,441,649 | -0.35(-1.03%) |
May 03, 2023 | 33.34 | 34.23 | 33.10 | 33.59 | 38,748,392 | +0.42(+1.27%) |
May 02, 2023 | 33.99 | 34.45 | 33.14 | 33.17 | 9,365,666 | +0.87(+2.70%) |