Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 38.30 | 38.37 | 37.72 | 37.97 | 1,377,857 | -0.31(-0.81%) |
Jul 28, 2023 | 38.62 | 38.79 | 38.00 | 38.28 | 1,221,874 | -0.05(-0.13%) |
Jul 27, 2023 | 39.47 | 39.50 | 38.30 | 38.33 | 1,945,008 | -1.12(-2.84%) |
Jul 26, 2023 | 39.34 | 39.60 | 39.23 | 39.45 | 906,546 | +0.00(+0.00%) |
Jul 25, 2023 | 38.75 | 39.66 | 38.65 | 39.45 | 1,635,059 | +0.68(+1.75%) |
Jul 24, 2023 | 38.40 | 38.88 | 38.32 | 38.77 | 1,195,090 | +0.36(+0.94%) |
Jul 21, 2023 | 38.05 | 38.42 | 37.95 | 38.41 | 898,975 | +0.49(+1.29%) |
Jul 20, 2023 | 38.52 | 38.60 | 37.90 | 37.92 | 881,674 | -0.54(-1.40%) |
Jul 19, 2023 | 38.39 | 38.62 | 38.25 | 38.46 | 839,411 | +0.08(+0.21%) |
Jul 18, 2023 | 38.16 | 38.67 | 38.14 | 38.38 | 793,037 | +0.18(+0.47%) |
Jul 17, 2023 | 37.96 | 38.49 | 37.96 | 38.20 | 959,794 | +0.25(+0.66%) |
Jul 14, 2023 | 38.09 | 38.17 | 37.70 | 37.95 | 1,046,940 | -0.13(-0.34%) |
Jul 13, 2023 | 37.57 | 38.09 | 37.55 | 38.08 | 1,175,057 | +0.53(+1.41%) |
Jul 12, 2023 | 37.60 | 37.67 | 37.28 | 37.55 | 1,561,581 | +0.09(+0.24%) |
Jul 11, 2023 | 37.67 | 37.74 | 37.23 | 37.46 | 1,078,583 | -0.05(-0.13%) |
Jul 10, 2023 | 37.37 | 37.95 | 37.30 | 37.51 | 1,207,743 | +0.12(+0.32%) |
Jul 07, 2023 | 37.24 | 37.60 | 37.24 | 37.39 | 658,507 | +0.06(+0.16%) |
Jul 06, 2023 | 37.27 | 37.48 | 37.15 | 37.33 | 1,140,595 | -0.17(-0.45%) |
Jul 05, 2023 | 37.37 | 37.55 | 37.23 | 37.50 | 1,501,019 | +0.00(+0.00%) |
Jul 03, 2023 | 37.33 | 37.67 | 37.27 | 37.50 | 754,148 | -0.01(-0.03%) |
Jun 30, 2023 | 36.71 | 37.60 | 36.55 | 37.51 | 1,671,941 | +1.02(+2.80%) |
Jun 29, 2023 | 36.03 | 36.60 | 35.99 | 36.49 | 816,886 | +0.42(+1.16%) |
Jun 28, 2023 | 35.95 | 36.14 | 35.89 | 36.07 | 2,527,010 | +0.07(+0.19%) |
Jun 27, 2023 | 36.22 | 36.31 | 35.97 | 36.00 | 1,096,285 | -0.13(-0.36%) |
Jun 26, 2023 | 36.16 | 36.61 | 36.09 | 36.13 | 1,413,929 | +0.07(+0.19%) |
Jun 23, 2023 | 36.42 | 36.42 | 35.93 | 36.06 | 9,920,446 | -0.22(-0.61%) |
Jun 22, 2023 | 36.36 | 36.50 | 36.00 | 36.28 | 1,544,716 | -0.07(-0.19%) |
Jun 21, 2023 | 36.11 | 36.60 | 36.02 | 36.35 | 1,666,889 | +0.18(+0.50%) |
Jun 20, 2023 | 36.34 | 36.34 | 35.99 | 36.17 | 3,900,964 | -0.28(-0.77%) |
Jun 16, 2023 | 37.04 | 37.12 | 36.18 | 36.45 | 3,931,179 | -0.45(-1.22%) |
Jun 15, 2023 | 36.85 | 37.10 | 36.63 | 36.90 | 2,505,614 | +2.35(+6.80%) |
May 08, 2023 | 34.37 | 34.62 | 34.16 | 34.55 | 1,462,653 | +0.35(+1.02%) |
May 05, 2023 | 33.88 | 34.31 | 33.84 | 34.20 | 1,073,960 | +0.70(+2.09%) |
May 04, 2023 | 34.23 | 34.29 | 33.33 | 33.50 | 1,499,620 | -0.85(-2.47%) |
May 03, 2023 | 34.17 | 34.99 | 34.10 | 34.35 | 3,344,740 | +0.26(+0.76%) |
May 02, 2023 | 34.81 | 34.85 | 33.83 | 34.09 | 2,153,537 | -0.93(-2.66%) |