Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 35.38 | 35.72 | 35.18 | 35.33 | 1,187,835 | -0.03(-0.08%) |
Jul 28, 2023 | 36.47 | 36.50 | 35.20 | 35.36 | 1,339,829 | -0.67(-1.86%) |
Jul 27, 2023 | 37.67 | 37.67 | 36.01 | 36.03 | 1,173,461 | -1.26(-3.38%) |
Jul 26, 2023 | 37.26 | 37.57 | 37.10 | 37.29 | 1,126,055 | +0.15(+0.39%) |
Jul 25, 2023 | 37.18 | 37.43 | 37.03 | 37.14 | 993,031 | -0.12(-0.31%) |
Jul 24, 2023 | 36.94 | 37.33 | 36.88 | 37.26 | 830,412 | +0.33(+0.89%) |
Jul 21, 2023 | 36.79 | 37.09 | 36.63 | 36.93 | 902,598 | +0.24(+0.66%) |
Jul 20, 2023 | 36.54 | 36.70 | 35.93 | 36.69 | 1,229,363 | +0.36(+0.99%) |
Jul 19, 2023 | 36.53 | 36.67 | 36.00 | 36.33 | 1,130,888 | +0.14(+0.38%) |
Jul 18, 2023 | 36.95 | 37.00 | 35.75 | 36.19 | 1,779,209 | -0.64(-1.74%) |
Jul 17, 2023 | 36.71 | 36.90 | 36.54 | 36.83 | 1,483,931 | +0.16(+0.42%) |
Jul 14, 2023 | 36.62 | 36.70 | 36.24 | 36.68 | 1,777,805 | +0.02(+0.05%) |
Jul 13, 2023 | 36.34 | 36.71 | 36.10 | 36.66 | 1,743,322 | +0.31(+0.85%) |
Jul 12, 2023 | 36.14 | 36.66 | 35.91 | 36.35 | 1,590,276 | +0.55(+1.54%) |
Jul 11, 2023 | 35.40 | 35.86 | 35.12 | 35.79 | 1,713,954 | +0.48(+1.35%) |
Jul 10, 2023 | 34.78 | 35.39 | 34.51 | 35.32 | 1,188,552 | +0.51(+1.48%) |
Jul 07, 2023 | 34.88 | 35.02 | 34.60 | 34.80 | 1,036,067 | -0.23(-0.66%) |
Jul 06, 2023 | 35.04 | 35.10 | 34.42 | 35.04 | 878,320 | -0.48(-1.34%) |
Jul 05, 2023 | 35.18 | 35.86 | 34.99 | 35.51 | 1,657,128 | +0.23(+0.66%) |
Jul 03, 2023 | 34.73 | 35.45 | 34.65 | 35.28 | 609,808 | +0.48(+1.37%) |
Jun 30, 2023 | 34.95 | 34.99 | 34.37 | 34.80 | 1,349,483 | +0.14(+0.39%) |
Jun 29, 2023 | 33.84 | 34.69 | 33.72 | 34.67 | 1,104,074 | +0.66(+1.95%) |
Jun 28, 2023 | 34.15 | 34.21 | 33.84 | 34.01 | 1,557,594 | -0.18(-0.54%) |
Jun 27, 2023 | 33.96 | 34.40 | 33.84 | 34.19 | 1,252,739 | +0.38(+1.11%) |
Jun 26, 2023 | 33.25 | 33.85 | 33.20 | 33.81 | 1,203,934 | +0.68(+2.04%) |
Jun 23, 2023 | 33.44 | 33.71 | 32.80 | 33.14 | 25,413,136 | -0.38(-1.12%) |
Jun 22, 2023 | 34.49 | 34.51 | 33.42 | 33.51 | 2,312,413 | -0.90(-2.61%) |
Jun 21, 2023 | 34.49 | 34.57 | 34.25 | 34.41 | 1,735,562 | -0.19(-0.56%) |
Jun 20, 2023 | 35.19 | 35.19 | 34.56 | 34.61 | 1,462,486 | -0.76(-2.16%) |
Jun 16, 2023 | 35.81 | 35.84 | 35.11 | 35.37 | 2,944,610 | -0.14(-0.38%) |
Jun 15, 2023 | 35.30 | 35.53 | 35.19 | 35.51 | 1,538,547 | +0.08(+0.22%) |
Jun 14, 2023 | 35.39 | 35.80 | 35.22 | 35.43 | 1,773,431 | +0.15(+0.44%) |
Jun 13, 2023 | 34.52 | 35.34 | 34.35 | 35.27 | 1,956,067 | +0.51(+1.47%) |
Jun 12, 2023 | 34.82 | 34.89 | 34.42 | 34.76 | 1,338,771 | -0.10(-0.28%) |
Jun 09, 2023 | 35.08 | 35.14 | 34.68 | 34.86 | 1,217,179 | -0.23(-0.66%) |
Jun 08, 2023 | 35.14 | 35.19 | 34.64 | 35.09 | 1,296,669 | -0.11(-0.30%) |
Jun 07, 2023 | 34.94 | 35.40 | 34.92 | 35.20 | 2,300,721 | +0.33(+0.94%) |
Jun 06, 2023 | 34.32 | 35.04 | 34.27 | 34.87 | 1,489,697 | +0.70(+2.04%) |
Jun 05, 2023 | 34.62 | 34.74 | 34.14 | 34.17 | 1,719,211 | -0.55(-1.59%) |
Jun 02, 2023 | 33.90 | 34.89 | 33.90 | 34.72 | 1,853,779 | +1.10(+3.28%) |
Jun 01, 2023 | 33.58 | 33.89 | 33.11 | 33.62 | 1,288,685 | -0.02(-0.06%) |
May 31, 2023 | 33.27 | 33.76 | 33.24 | 33.64 | 1,860,266 | +0.37(+1.10%) |
May 30, 2023 | 33.19 | 33.52 | 33.15 | 33.27 | 1,152,556 | +0.26(+0.80%) |
May 26, 2023 | 32.58 | 33.04 | 32.48 | 33.01 | 1,071,830 | +0.41(+1.27%) |
May 25, 2023 | 32.60 | 32.77 | 32.19 | 32.59 | 783,783 | +0.13(+0.39%) |
May 24, 2023 | 32.75 | 32.85 | 32.38 | 32.47 | 964,811 | -0.38(-1.14%) |
May 23, 2023 | 33.13 | 33.49 | 32.84 | 32.84 | 1,310,071 | -0.46(-1.39%) |
May 22, 2023 | 33.30 | 33.53 | 32.94 | 33.31 | 1,157,699 | +0.15(+0.46%) |
May 19, 2023 | 33.45 | 33.52 | 32.90 | 33.15 | 791,487 | -0.01(-0.03%) |
May 18, 2023 | 33.01 | 33.37 | 32.89 | 33.16 | 1,051,250 | +0.09(+0.26%) |
May 17, 2023 | 33.13 | 33.23 | 32.81 | 33.08 | 1,264,110 | +0.11(+0.32%) |
May 16, 2023 | 33.50 | 33.56 | 32.97 | 32.97 | 1,485,688 | -0.55(-1.64%) |
May 15, 2023 | 33.45 | 33.70 | 33.32 | 33.52 | 1,318,673 | +0.08(+0.23%) |
May 12, 2023 | 33.38 | 33.61 | 33.24 | 33.44 | 1,436,127 | +0.04(+0.12%) |
May 11, 2023 | 33.92 | 33.92 | 33.24 | 33.40 | 1,784,584 | -0.77(-2.25%) |
May 10, 2023 | 33.98 | 34.27 | 33.71 | 34.17 | 1,347,768 | +0.54(+1.60%) |
May 09, 2023 | 33.83 | 34.03 | 33.48 | 33.63 | 1,590,945 | -0.37(-1.08%) |
May 08, 2023 | 33.67 | 34.19 | 33.62 | 34.00 | 1,646,070 | +0.14(+0.43%) |
May 05, 2023 | 33.43 | 34.21 | 33.43 | 33.86 | 2,314,630 | +0.49(+1.47%) |
May 04, 2023 | 33.51 | 33.93 | 33.32 | 33.37 | 3,429,338 | -0.35(-1.03%) |
May 03, 2023 | 33.46 | 34.36 | 33.22 | 33.71 | 38,609,792 | +0.42(+1.27%) |
May 02, 2023 | 34.12 | 34.58 | 33.26 | 33.29 | 9,332,166 | +0.88(+2.70%) |