Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 33.85 | 34.37 | 33.71 | 33.90 | 2,451,297 | +0.29(+0.86%) |
Jul 28, 2023 | 33.11 | 33.66 | 33.01 | 33.61 | 2,909,893 | +0.90(+2.75%) |
Jul 27, 2023 | 34.11 | 34.43 | 32.42 | 32.71 | 5,061,886 | -0.83(-2.47%) |
Jul 26, 2023 | 33.52 | 33.86 | 32.91 | 33.54 | 4,469,211 | -0.23(-0.68%) |
Jul 25, 2023 | 33.95 | 34.42 | 33.54 | 33.77 | 3,816,457 | -0.12(-0.35%) |
Jul 24, 2023 | 35.13 | 35.22 | 33.80 | 33.89 | 5,836,506 | -1.43(-4.05%) |
Jul 21, 2023 | 36.05 | 36.09 | 34.64 | 35.32 | 6,345,307 | +0.15(+0.43%) |
Jul 20, 2023 | 37.69 | 37.75 | 35.08 | 35.17 | 6,741,785 | -2.87(-7.54%) |
Jul 19, 2023 | 38.31 | 38.95 | 37.58 | 38.04 | 9,096,917 | -0.03(-0.08%) |
Jul 18, 2023 | 38.00 | 38.25 | 37.67 | 38.07 | 6,298,144 | +0.17(+0.45%) |
Jul 17, 2023 | 39.36 | 39.46 | 37.20 | 37.90 | 11,561,573 | -0.09(-0.24%) |
Jul 14, 2023 | 37.64 | 38.95 | 37.57 | 37.99 | 2,957,179 | +0.30(+0.80%) |
Jul 13, 2023 | 37.65 | 38.45 | 37.53 | 37.69 | 3,833,816 | +0.31(+0.83%) |
Jul 12, 2023 | 38.95 | 39.01 | 36.93 | 37.38 | 4,097,214 | -1.19(-3.09%) |
Jul 11, 2023 | 37.06 | 38.95 | 36.95 | 38.57 | 3,849,040 | +1.67(+4.53%) |
Jul 10, 2023 | 36.72 | 37.65 | 36.29 | 36.90 | 3,124,493 | +0.20(+0.54%) |
Jul 07, 2023 | 36.78 | 37.31 | 36.55 | 36.70 | 2,264,581 | -0.07(-0.19%) |
Jul 06, 2023 | 38.01 | 38.14 | 36.47 | 36.77 | 3,122,594 | -1.03(-2.72%) |
Jul 05, 2023 | 38.35 | 38.40 | 36.43 | 37.80 | 3,739,825 | -0.60(-1.56%) |
Jul 03, 2023 | 39.30 | 39.40 | 38.33 | 38.40 | 1,920,965 | -1.07(-2.71%) |
Jun 30, 2023 | 38.96 | 39.78 | 38.82 | 39.47 | 2,099,459 | +0.80(+2.07%) |
Jun 29, 2023 | 39.15 | 39.42 | 38.28 | 38.67 | 1,848,538 | -0.34(-0.87%) |
Jun 28, 2023 | 38.93 | 40.22 | 38.76 | 39.01 | 3,553,115 | +0.42(+1.09%) |
Jun 27, 2023 | 38.57 | 38.84 | 38.23 | 38.59 | 2,049,183 | +0.56(+1.47%) |
Jun 26, 2023 | 39.00 | 39.84 | 38.00 | 38.03 | 2,661,569 | -1.22(-3.11%) |
Jun 23, 2023 | 37.85 | 39.59 | 37.58 | 39.25 | 3,268,683 | +0.55(+1.42%) |
Jun 22, 2023 | 38.27 | 39.01 | 37.59 | 38.70 | 2,248,744 | +0.50(+1.31%) |
Jun 21, 2023 | 38.58 | 39.04 | 37.88 | 38.20 | 2,092,852 | -0.14(-0.37%) |
Jun 20, 2023 | 39.31 | 39.95 | 38.27 | 38.34 | 3,031,568 | -1.30(-3.28%) |
Jun 16, 2023 | 40.65 | 40.78 | 38.95 | 39.64 | 3,985,943 | -0.88(-2.17%) |
Jun 15, 2023 | 39.11 | 40.78 | 38.38 | 40.52 | 4,942,385 | +0.81(+2.04%) |
Jun 14, 2023 | 39.60 | 40.30 | 39.06 | 39.71 | 3,822,767 | +0.09(+0.23%) |
Jun 13, 2023 | 38.79 | 39.97 | 38.50 | 39.62 | 4,049,575 | +1.41(+3.69%) |
Jun 12, 2023 | 37.27 | 38.69 | 37.18 | 38.21 | 4,425,376 | +1.41(+3.83%) |
Jun 09, 2023 | 38.28 | 38.69 | 36.78 | 36.80 | 3,464,870 | -1.05(-2.77%) |
Jun 08, 2023 | 36.58 | 38.02 | 36.58 | 37.85 | 2,981,071 | +1.11(+3.02%) |
Jun 07, 2023 | 38.57 | 38.64 | 36.33 | 36.74 | 4,383,949 | -1.57(-4.10%) |
Jun 06, 2023 | 36.93 | 38.99 | 36.75 | 38.31 | 4,660,843 | +1.51(+4.10%) |
Jun 05, 2023 | 35.58 | 37.16 | 35.44 | 36.80 | 4,775,535 | +1.29(+3.63%) |
Jun 02, 2023 | 36.21 | 36.49 | 34.87 | 35.51 | 7,355,930 | -0.34(-0.95%) |
Jun 01, 2023 | 35.42 | 37.49 | 35.23 | 35.85 | 24,910,532 | +6.36(+21.57%) |
May 31, 2023 | 30.00 | 30.21 | 29.10 | 29.49 | 9,130,737 | -0.71(-2.35%) |
May 30, 2023 | 31.19 | 31.60 | 30.12 | 30.20 | 4,023,934 | -0.30(-0.98%) |
May 26, 2023 | 30.25 | 31.01 | 29.77 | 30.50 | 3,166,271 | +0.34(+1.13%) |
May 25, 2023 | 31.89 | 31.97 | 30.15 | 30.16 | 2,999,812 | -1.42(-4.50%) |
May 24, 2023 | 32.02 | 32.31 | 30.18 | 31.58 | 5,497,248 | -0.46(-1.44%) |
May 23, 2023 | 32.03 | 33.10 | 31.95 | 32.04 | 3,015,703 | -0.46(-1.42%) |
May 22, 2023 | 31.64 | 32.57 | 31.64 | 32.50 | 3,442,140 | +0.86(+2.72%) |
May 19, 2023 | 33.54 | 33.68 | 31.62 | 31.64 | 5,375,984 | -2.14(-6.34%) |
May 18, 2023 | 33.84 | 34.23 | 33.37 | 33.78 | 1,749,617 | -0.23(-0.68%) |
May 17, 2023 | 33.74 | 34.16 | 33.14 | 34.01 | 2,036,091 | +0.40(+1.19%) |
May 16, 2023 | 34.13 | 34.41 | 33.37 | 33.61 | 2,051,521 | -1.04(-3.00%) |
May 15, 2023 | 34.01 | 34.79 | 33.80 | 34.65 | 3,042,936 | +0.72(+2.12%) |
May 12, 2023 | 35.46 | 35.81 | 33.73 | 33.93 | 3,374,077 | -1.13(-3.22%) |
May 11, 2023 | 34.19 | 35.14 | 33.95 | 35.06 | 3,423,263 | +1.06(+3.12%) |
May 10, 2023 | 33.42 | 34.35 | 33.37 | 34.00 | 2,833,998 | +0.99(+3.00%) |
May 09, 2023 | 33.02 | 33.48 | 32.91 | 33.01 | 2,081,002 | -0.40(-1.20%) |
May 08, 2023 | 33.27 | 33.63 | 32.54 | 33.41 | 2,310,526 | +0.29(+0.88%) |
May 05, 2023 | 32.40 | 33.47 | 32.25 | 33.12 | 6,785,356 | +1.07(+3.34%) |
May 04, 2023 | 32.15 | 32.21 | 31.07 | 32.05 | 2,261,466 | +0.01(+0.03%) |
May 03, 2023 | 32.25 | 32.70 | 31.25 | 32.04 | 4,301,846 | +0.94(+3.02%) |
May 02, 2023 | 31.19 | 31.41 | 30.34 | 31.10 | 2,620,575 | -0.35(-1.11%) |