Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 41.01 | 41.22 | 40.95 | 41.17 | 28,560,408 | +0.02(+0.05%) |
Jul 28, 2023 | 40.97 | 41.18 | 40.90 | 41.15 | 35,182,104 | +0.97(+2.42%) |
Jul 27, 2023 | 40.71 | 40.74 | 40.14 | 40.18 | 38,257,332 | -0.50(-1.23%) |
Jul 26, 2023 | 40.27 | 40.80 | 40.25 | 40.68 | 35,624,056 | +0.24(+0.58%) |
Jul 25, 2023 | 40.60 | 40.63 | 40.42 | 40.45 | 33,050,622 | +0.33(+0.83%) |
Jul 24, 2023 | 39.71 | 40.26 | 39.67 | 40.11 | 48,011,668 | +0.54(+1.36%) |
Jul 21, 2023 | 39.74 | 39.78 | 39.54 | 39.57 | 22,070,122 | -0.06(-0.15%) |
Jul 20, 2023 | 39.75 | 39.84 | 39.57 | 39.63 | 31,903,384 | -0.29(-0.74%) |
Jul 19, 2023 | 40.06 | 40.22 | 39.88 | 39.92 | 27,450,712 | -0.08(-0.20%) |
Jul 18, 2023 | 40.07 | 40.16 | 39.89 | 40.00 | 29,933,630 | -0.29(-0.73%) |
Jul 17, 2023 | 40.08 | 40.31 | 39.92 | 40.30 | 26,305,572 | +0.05(+0.12%) |
Jul 14, 2023 | 40.38 | 40.39 | 40.22 | 40.25 | 27,543,286 | -0.23(-0.56%) |
Jul 13, 2023 | 40.17 | 40.55 | 40.15 | 40.47 | 44,977,144 | +0.52(+1.30%) |
Jul 12, 2023 | 39.68 | 39.98 | 39.66 | 39.95 | 62,271,732 | +0.87(+2.24%) |
Jul 11, 2023 | 38.92 | 39.10 | 38.76 | 39.08 | 19,989,788 | +0.39(+1.01%) |
Jul 10, 2023 | 38.42 | 38.71 | 38.41 | 38.69 | 22,729,812 | +0.03(+0.08%) |
Jul 07, 2023 | 38.35 | 38.87 | 38.34 | 38.66 | 21,925,550 | +0.43(+1.13%) |
Jul 06, 2023 | 38.44 | 38.50 | 38.08 | 38.23 | 37,040,032 | -0.80(-2.04%) |
Jul 05, 2023 | 39.09 | 39.11 | 38.95 | 39.02 | 16,153,682 | -0.24(-0.60%) |
Jul 03, 2023 | 39.27 | 39.46 | 39.21 | 39.26 | 15,708,585 | +0.43(+1.11%) |
Jun 30, 2023 | 38.83 | 38.98 | 38.73 | 38.83 | 24,099,140 | +0.30(+0.79%) |
Jun 29, 2023 | 38.43 | 38.56 | 38.42 | 38.52 | 23,718,546 | -0.21(-0.53%) |
Jun 28, 2023 | 38.66 | 38.77 | 38.57 | 38.73 | 22,037,500 | -0.24(-0.60%) |
Jun 27, 2023 | 38.88 | 38.98 | 38.79 | 38.96 | 22,211,764 | +0.39(+1.02%) |
Jun 26, 2023 | 38.60 | 38.75 | 38.53 | 38.57 | 18,769,954 | +0.13(+0.33%) |
Jun 23, 2023 | 38.50 | 38.50 | 38.34 | 38.44 | 26,819,526 | -0.57(-1.46%) |
Jun 22, 2023 | 38.90 | 39.06 | 38.85 | 39.01 | 23,568,160 | -0.14(-0.35%) |
Jun 21, 2023 | 39.12 | 39.22 | 39.00 | 39.15 | 21,164,210 | -0.19(-0.47%) |
Jun 20, 2023 | 39.54 | 39.60 | 39.21 | 39.34 | 51,431,732 | -0.79(-1.96%) |
Jun 16, 2023 | 40.33 | 40.33 | 40.01 | 40.12 | 40,758,444 | -0.14(-0.34%) |
Jun 15, 2023 | 40.08 | 40.28 | 40.01 | 40.26 | 37,116,216 | +0.37(+0.93%) |
Jun 14, 2023 | 39.60 | 39.97 | 39.58 | 39.89 | 38,615,032 | +0.29(+0.74%) |
Jun 13, 2023 | 39.62 | 39.72 | 39.48 | 39.59 | 37,496,092 | +0.39(+1.00%) |
Jun 12, 2023 | 39.14 | 39.25 | 39.08 | 39.20 | 25,745,366 | +0.08(+0.20%) |
Jun 09, 2023 | 39.09 | 39.31 | 39.08 | 39.12 | 22,619,434 | +0.18(+0.45%) |
Jun 08, 2023 | 38.70 | 38.98 | 38.69 | 38.94 | 27,395,318 | +0.27(+0.71%) |
Jun 07, 2023 | 38.83 | 39.03 | 38.61 | 38.67 | 45,405,936 | -0.17(-0.43%) |
Jun 06, 2023 | 38.42 | 38.88 | 38.38 | 38.84 | 36,400,112 | +0.34(+0.89%) |
Jun 05, 2023 | 38.40 | 38.51 | 38.32 | 38.49 | 19,660,942 | -0.01(-0.03%) |
Jun 02, 2023 | 38.47 | 38.60 | 38.45 | 38.50 | 55,161,936 | +0.65(+1.72%) |
Jun 01, 2023 | 37.25 | 37.87 | 37.23 | 37.85 | 33,759,680 | +0.66(+1.78%) |
May 31, 2023 | 37.24 | 37.25 | 36.91 | 37.19 | 36,945,620 | -0.35(-0.93%) |
May 30, 2023 | 37.88 | 37.89 | 37.43 | 37.54 | 26,223,720 | -0.44(-1.15%) |
May 26, 2023 | 37.65 | 38.05 | 37.65 | 37.98 | 25,612,616 | +0.66(+1.77%) |
May 25, 2023 | 37.50 | 37.50 | 37.25 | 37.32 | 29,259,290 | -0.08(-0.21%) |
May 24, 2023 | 37.64 | 37.66 | 37.37 | 37.39 | 32,408,538 | -0.28(-0.75%) |
May 23, 2023 | 37.93 | 38.03 | 37.66 | 37.68 | 45,060,796 | -0.59(-1.55%) |
May 22, 2023 | 38.23 | 38.44 | 38.23 | 38.27 | 31,076,116 | +0.31(+0.82%) |
May 19, 2023 | 38.03 | 38.07 | 37.88 | 37.96 | 27,569,800 | +0.03(+0.08%) |
May 18, 2023 | 37.99 | 38.01 | 37.76 | 37.93 | 31,196,070 | -0.20(-0.54%) |
May 17, 2023 | 37.96 | 38.18 | 37.89 | 38.13 | 25,321,432 | +0.18(+0.46%) |
May 16, 2023 | 37.97 | 38.12 | 37.94 | 37.96 | 26,324,402 | -0.27(-0.71%) |
May 15, 2023 | 37.94 | 38.28 | 37.82 | 38.23 | 29,688,012 | +0.69(+1.84%) |
May 12, 2023 | 37.73 | 37.73 | 37.46 | 37.54 | 33,671,252 | -0.45(-1.18%) |
May 11, 2023 | 37.79 | 38.00 | 37.69 | 37.99 | 36,312,864 | -0.14(-0.36%) |
May 10, 2023 | 38.10 | 38.23 | 37.92 | 38.12 | 23,011,836 | -0.02(-0.05%) |
May 09, 2023 | 37.99 | 38.17 | 37.95 | 38.14 | 17,757,286 | -0.23(-0.61%) |
May 08, 2023 | 38.49 | 38.51 | 38.30 | 38.38 | 20,251,736 | +0.02(+0.05%) |
May 05, 2023 | 38.03 | 38.39 | 37.97 | 38.36 | 18,739,088 | +0.51(+1.34%) |
May 04, 2023 | 37.86 | 37.98 | 37.76 | 37.85 | 30,208,446 | +0.30(+0.80%) |
May 03, 2023 | 37.65 | 37.80 | 37.52 | 37.55 | 19,354,792 | -0.06(-0.16%) |
May 02, 2023 | 37.83 | 37.83 | 37.47 | 37.61 | 24,752,866 | -0.37(-0.97%) |