Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 31.93 | 32.22 | 31.90 | 32.08 | 7,835,826 | +0.33(+1.04%) |
Jul 28, 2023 | 32.12 | 32.21 | 31.61 | 31.75 | 10,466,907 | -0.31(-0.95%) |
Jul 27, 2023 | 32.52 | 32.62 | 32.00 | 32.05 | 5,679,628 | -0.51(-1.58%) |
Jul 26, 2023 | 32.42 | 32.59 | 32.23 | 32.57 | 5,629,839 | -0.10(-0.29%) |
Jul 25, 2023 | 32.85 | 32.88 | 32.47 | 32.66 | 6,937,071 | -0.22(-0.66%) |
Jul 24, 2023 | 32.80 | 33.04 | 32.67 | 32.88 | 6,643,984 | +0.28(+0.86%) |
Jul 21, 2023 | 32.52 | 32.70 | 32.38 | 32.60 | 2,706,589 | +0.11(+0.35%) |
Jul 20, 2023 | 32.16 | 32.50 | 32.11 | 32.49 | 4,816,612 | +0.37(+1.17%) |
Jul 19, 2023 | 32.08 | 32.23 | 32.02 | 32.12 | 2,285,830 | +0.18(+0.57%) |
Jul 18, 2023 | 31.82 | 32.08 | 31.71 | 31.93 | 5,916,333 | +0.13(+0.41%) |
Jul 17, 2023 | 32.09 | 32.15 | 31.79 | 31.80 | 2,577,315 | -0.26(-0.82%) |
Jul 14, 2023 | 32.43 | 32.51 | 32.05 | 32.06 | 2,624,223 | -0.48(-1.47%) |
Jul 13, 2023 | 32.26 | 32.58 | 32.17 | 32.54 | 2,608,888 | +0.42(+1.30%) |
Jul 12, 2023 | 32.01 | 32.20 | 31.86 | 32.12 | 4,161,816 | +0.40(+1.26%) |
Jul 11, 2023 | 31.68 | 31.79 | 31.56 | 31.72 | 3,056,967 | +0.19(+0.61%) |
Jul 10, 2023 | 31.72 | 31.74 | 31.48 | 31.53 | 2,987,470 | -0.22(-0.69%) |
Jul 07, 2023 | 31.46 | 31.91 | 31.44 | 31.75 | 4,147,877 | +0.12(+0.39%) |
Jul 06, 2023 | 31.91 | 31.91 | 31.44 | 31.63 | 4,384,051 | -0.44(-1.39%) |
Jul 05, 2023 | 32.51 | 32.55 | 31.96 | 32.07 | 5,442,071 | -0.46(-1.42%) |
Jul 03, 2023 | 32.50 | 32.62 | 32.40 | 32.53 | 1,119,060 | +0.15(+0.46%) |
Jun 30, 2023 | 32.39 | 32.42 | 32.26 | 32.39 | 2,594,820 | +0.13(+0.41%) |
Jun 29, 2023 | 32.05 | 32.28 | 31.98 | 32.26 | 2,453,274 | +0.24(+0.76%) |
Jun 28, 2023 | 31.84 | 32.05 | 31.69 | 32.01 | 2,625,276 | -0.02(-0.05%) |
Jun 27, 2023 | 32.10 | 32.20 | 31.84 | 32.03 | 2,483,031 | -0.10(-0.30%) |
Jun 26, 2023 | 31.54 | 32.26 | 31.52 | 32.12 | 4,169,273 | +0.58(+1.82%) |
Jun 23, 2023 | 31.82 | 31.84 | 31.52 | 31.55 | 2,552,941 | -0.44(-1.36%) |
Jun 22, 2023 | 32.03 | 32.11 | 31.88 | 31.98 | 2,866,999 | -0.21(-0.65%) |
Jun 21, 2023 | 32.08 | 32.33 | 31.85 | 32.19 | 4,033,395 | +0.03(+0.11%) |
Jun 20, 2023 | 32.55 | 32.63 | 32.00 | 32.16 | 4,928,944 | -0.51(-1.57%) |
Jun 16, 2023 | 32.57 | 32.80 | 32.54 | 32.67 | 4,151,368 | +0.20(+0.62%) |
Jun 15, 2023 | 32.25 | 32.78 | 32.03 | 32.47 | 3,501,853 | +0.34(+1.06%) |
Jun 14, 2023 | 32.78 | 33.03 | 32.10 | 32.13 | 5,859,595 | -0.57(-1.73%) |
Jun 13, 2023 | 32.95 | 33.15 | 32.69 | 32.70 | 2,891,855 | +0.01(+0.03%) |
Jun 12, 2023 | 32.94 | 32.95 | 32.53 | 32.69 | 2,470,917 | -0.38(-1.16%) |
Jun 09, 2023 | 33.39 | 33.41 | 32.97 | 33.07 | 2,735,803 | -0.24(-0.73%) |
Jun 08, 2023 | 33.13 | 33.33 | 32.97 | 33.32 | 2,410,218 | +0.28(+0.84%) |
Jun 07, 2023 | 32.86 | 33.12 | 32.81 | 33.04 | 2,780,467 | +0.19(+0.58%) |
Jun 06, 2023 | 32.37 | 32.88 | 32.36 | 32.85 | 2,437,330 | +0.32(+0.99%) |
Jun 05, 2023 | 32.87 | 32.97 | 32.52 | 32.53 | 5,167,505 | -0.10(-0.32%) |
Jun 02, 2023 | 31.99 | 32.68 | 31.85 | 32.63 | 7,195,135 | +1.05(+3.34%) |
Jun 01, 2023 | 30.90 | 31.75 | 30.89 | 31.57 | 6,544,433 | +0.89(+2.90%) |
May 31, 2023 | 30.87 | 30.94 | 30.62 | 30.69 | 4,297,822 | -0.36(-1.15%) |
May 30, 2023 | 31.28 | 31.49 | 31.02 | 31.04 | 3,510,094 | -0.24(-0.75%) |
May 26, 2023 | 31.44 | 31.56 | 31.25 | 31.28 | 5,895,417 | -0.03(-0.08%) |
May 25, 2023 | 31.78 | 31.78 | 31.20 | 31.30 | 5,802,048 | -0.60(-1.89%) |
May 24, 2023 | 31.98 | 32.11 | 31.79 | 31.91 | 4,154,044 | -0.10(-0.30%) |
May 23, 2023 | 32.24 | 32.26 | 31.91 | 32.00 | 3,842,793 | -0.14(-0.43%) |
May 22, 2023 | 32.27 | 32.38 | 32.06 | 32.14 | 4,172,561 | -0.19(-0.59%) |
May 19, 2023 | 32.40 | 32.55 | 32.19 | 32.33 | 3,161,986 | +0.03(+0.11%) |
May 18, 2023 | 32.26 | 32.39 | 31.92 | 32.30 | 4,570,816 | -0.12(-0.38%) |
May 17, 2023 | 32.52 | 32.64 | 32.30 | 32.42 | 3,737,443 | +0.05(+0.16%) |
May 16, 2023 | 33.50 | 33.67 | 32.36 | 32.37 | 6,575,006 | -1.32(-3.91%) |
May 15, 2023 | 33.64 | 33.77 | 33.31 | 33.68 | 3,493,727 | +0.17(+0.52%) |
May 12, 2023 | 33.84 | 33.99 | 33.44 | 33.51 | 5,504,280 | +0.44(+1.33%) |
May 11, 2023 | 33.14 | 33.15 | 32.77 | 33.07 | 6,803,364 | -0.19(-0.58%) |
May 10, 2023 | 33.63 | 33.69 | 33.04 | 33.26 | 2,632,678 | -0.11(-0.33%) |
May 09, 2023 | 33.17 | 33.51 | 33.08 | 33.37 | 2,964,422 | +0.15(+0.45%) |
May 08, 2023 | 33.58 | 33.76 | 33.17 | 33.22 | 3,659,617 | -0.21(-0.63%) |
May 05, 2023 | 33.47 | 33.65 | 33.24 | 33.43 | 3,844,124 | +0.54(+1.63%) |
May 04, 2023 | 32.59 | 33.06 | 32.32 | 32.89 | 5,797,358 | +0.34(+1.05%) |
May 03, 2023 | 32.10 | 32.93 | 32.10 | 32.55 | 4,334,988 | +0.25(+0.78%) |
May 02, 2023 | 33.01 | 33.01 | 32.15 | 32.30 | 5,587,344 | -0.84(-2.53%) |