Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 36.86 | 37.37 | 36.76 | 37.37 | 6,977,061 | +0.65(+1.76%) |
Jul 28, 2023 | 36.79 | 36.95 | 36.30 | 36.72 | 6,027,171 | +0.38(+1.05%) |
Jul 27, 2023 | 37.35 | 37.67 | 36.28 | 36.34 | 5,255,980 | -1.15(-3.06%) |
Jul 26, 2023 | 37.38 | 37.95 | 37.33 | 37.49 | 3,820,611 | +0.15(+0.39%) |
Jul 25, 2023 | 36.90 | 37.51 | 36.76 | 37.34 | 4,826,060 | +0.46(+1.24%) |
Jul 24, 2023 | 37.21 | 37.27 | 36.84 | 36.89 | 5,236,540 | -0.31(-0.84%) |
Jul 21, 2023 | 37.95 | 37.95 | 37.14 | 37.20 | 2,737,817 | -0.50(-1.32%) |
Jul 20, 2023 | 37.35 | 37.88 | 37.18 | 37.69 | 4,667,965 | +0.69(+1.87%) |
Jul 19, 2023 | 36.03 | 37.05 | 35.95 | 37.00 | 4,535,000 | +1.01(+2.81%) |
Jul 18, 2023 | 35.35 | 36.29 | 35.35 | 35.99 | 4,291,993 | +0.59(+1.68%) |
Jul 17, 2023 | 35.45 | 35.76 | 35.19 | 35.40 | 5,926,792 | -0.10(-0.27%) |
Jul 14, 2023 | 36.21 | 36.21 | 35.30 | 35.49 | 3,410,305 | -0.80(-2.20%) |
Jul 13, 2023 | 36.84 | 37.22 | 36.08 | 36.29 | 3,881,162 | -0.61(-1.66%) |
Jul 12, 2023 | 37.13 | 37.46 | 36.87 | 36.90 | 3,169,918 | -0.09(-0.24%) |
Jul 11, 2023 | 36.87 | 37.17 | 36.66 | 36.99 | 3,000,224 | +0.16(+0.42%) |
Jul 10, 2023 | 37.10 | 37.20 | 36.67 | 36.84 | 2,988,034 | -0.28(-0.76%) |
Jul 07, 2023 | 36.59 | 37.57 | 36.59 | 37.12 | 4,087,202 | +0.31(+0.85%) |
Jul 06, 2023 | 36.98 | 37.16 | 36.57 | 36.81 | 3,886,535 | -0.54(-1.43%) |
Jul 05, 2023 | 36.36 | 37.56 | 36.33 | 37.34 | 5,853,975 | +0.71(+1.94%) |
Jul 03, 2023 | 36.24 | 36.73 | 36.15 | 36.63 | 1,750,906 | +0.22(+0.61%) |
Jun 30, 2023 | 36.30 | 36.53 | 35.88 | 36.41 | 5,146,705 | +0.21(+0.59%) |
Jun 29, 2023 | 35.61 | 36.32 | 35.45 | 36.19 | 4,808,604 | +0.59(+1.67%) |
Jun 28, 2023 | 35.46 | 35.96 | 34.99 | 35.60 | 8,434,749 | -0.03(-0.08%) |
Jun 27, 2023 | 35.31 | 35.93 | 34.70 | 35.63 | 9,798,998 | +0.66(+1.89%) |
Jun 26, 2023 | 34.21 | 35.14 | 33.99 | 34.97 | 10,452,337 | +1.19(+3.52%) |
Jun 23, 2023 | 34.27 | 34.99 | 33.50 | 33.78 | 11,145,688 | -0.22(-0.66%) |
Jun 22, 2023 | 34.30 | 34.66 | 33.70 | 34.00 | 9,579,602 | +1.01(+3.07%) |
Jun 21, 2023 | 32.47 | 33.23 | 32.07 | 32.99 | 3,423,368 | +0.35(+1.07%) |
Jun 20, 2023 | 33.19 | 33.48 | 32.60 | 32.64 | 4,715,013 | -0.58(-1.76%) |
Jun 16, 2023 | 33.73 | 33.79 | 33.19 | 33.22 | 11,644,548 | -0.24(-0.73%) |
Jun 15, 2023 | 33.39 | 33.65 | 33.17 | 33.47 | 4,176,094 | +0.03(+0.09%) |
Jun 14, 2023 | 33.64 | 33.85 | 33.08 | 33.44 | 2,653,473 | -0.01(-0.03%) |
Jun 13, 2023 | 33.37 | 33.47 | 32.90 | 33.45 | 3,366,923 | +0.07(+0.20%) |
Jun 12, 2023 | 33.11 | 33.80 | 32.98 | 33.38 | 3,199,046 | +0.19(+0.59%) |
Jun 09, 2023 | 33.19 | 33.29 | 32.74 | 33.19 | 2,203,287 | +0.13(+0.38%) |
Jun 08, 2023 | 33.26 | 33.31 | 32.67 | 33.06 | 3,396,427 | -0.12(-0.35%) |
Jun 07, 2023 | 32.29 | 33.21 | 32.02 | 33.18 | 5,804,448 | +1.10(+3.43%) |
Jun 06, 2023 | 32.39 | 32.68 | 32.08 | 32.08 | 3,863,238 | -0.18(-0.54%) |
Jun 05, 2023 | 32.53 | 33.29 | 32.19 | 32.25 | 3,973,900 | -0.18(-0.54%) |
Jun 02, 2023 | 31.32 | 32.48 | 30.85 | 32.43 | 6,929,142 | +0.88(+2.78%) |
Jun 01, 2023 | 33.53 | 33.53 | 31.25 | 31.55 | 7,929,203 | -1.35(-4.11%) |
May 31, 2023 | 33.00 | 33.20 | 32.04 | 32.90 | 16,615,713 | -0.25(-0.76%) |
May 30, 2023 | 33.26 | 33.49 | 32.91 | 33.16 | 4,599,603 | +0.11(+0.32%) |
May 26, 2023 | 32.60 | 33.05 | 32.06 | 33.05 | 6,780,440 | +0.47(+1.43%) |
May 25, 2023 | 33.06 | 33.06 | 32.08 | 32.58 | 5,264,515 | -0.52(-1.56%) |
May 24, 2023 | 32.82 | 33.28 | 32.35 | 33.10 | 3,731,131 | +0.18(+0.53%) |
May 23, 2023 | 33.18 | 33.18 | 32.65 | 32.92 | 5,659,463 | -0.21(-0.65%) |
May 22, 2023 | 32.70 | 33.33 | 32.43 | 33.14 | 5,046,459 | +0.53(+1.61%) |
May 19, 2023 | 32.74 | 33.30 | 32.41 | 32.61 | 2,841,265 | +0.03(+0.09%) |
May 18, 2023 | 32.22 | 32.64 | 31.78 | 32.58 | 3,702,281 | +0.05(+0.15%) |
May 17, 2023 | 32.97 | 32.97 | 31.87 | 32.53 | 6,404,872 | -0.10(-0.30%) |
May 16, 2023 | 33.19 | 33.38 | 32.50 | 32.63 | 8,532,296 | -0.26(-0.80%) |
May 15, 2023 | 34.19 | 34.25 | 32.01 | 32.89 | 13,089,051 | +0.96(+3.02%) |
May 12, 2023 | 30.24 | 32.19 | 29.82 | 31.93 | 7,852,242 | +1.70(+5.64%) |
May 11, 2023 | 31.22 | 31.23 | 30.05 | 30.23 | 5,418,989 | -1.08(-3.45%) |
May 10, 2023 | 30.77 | 31.44 | 30.51 | 31.31 | 5,894,065 | +0.83(+2.72%) |
May 09, 2023 | 30.32 | 30.81 | 30.24 | 30.48 | 6,005,573 | -0.01(-0.03%) |
May 08, 2023 | 30.64 | 30.80 | 30.25 | 30.49 | 5,879,730 | +0.03(+0.10%) |
May 05, 2023 | 30.69 | 30.79 | 30.04 | 30.46 | 6,097,558 | -0.10(-0.32%) |
May 04, 2023 | 32.14 | 32.42 | 29.72 | 30.56 | 11,343,512 | -2.01(-6.16%) |
May 03, 2023 | 32.72 | 33.23 | 32.44 | 32.56 | 3,945,643 | +0.11(+0.33%) |
May 02, 2023 | 33.09 | 33.09 | 32.13 | 32.45 | 3,697,241 | -0.65(-1.97%) |