Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 32.95 | 33.32 | 32.83 | 33.14 | 7,103,959 | +0.38(+1.14%) |
Jul 28, 2023 | 32.92 | 32.92 | 32.49 | 32.76 | 5,614,124 | +0.01(+0.03%) |
Jul 27, 2023 | 32.75 | 33.10 | 32.62 | 32.75 | 7,764,230 | -0.02(-0.06%) |
Jul 26, 2023 | 32.51 | 33.03 | 32.41 | 32.77 | 4,768,564 | +0.09(+0.26%) |
Jul 25, 2023 | 32.65 | 32.81 | 32.45 | 32.69 | 4,757,182 | +0.02(+0.06%) |
Jul 24, 2023 | 32.70 | 32.96 | 32.66 | 32.67 | 5,863,349 | +0.11(+0.32%) |
Jul 21, 2023 | 32.46 | 32.67 | 32.25 | 32.56 | 4,516,764 | +0.24(+0.74%) |
Jul 20, 2023 | 32.37 | 32.38 | 32.00 | 32.32 | 5,056,906 | +0.27(+0.84%) |
Jul 19, 2023 | 32.08 | 32.30 | 31.93 | 32.05 | 5,614,360 | -0.02(-0.06%) |
Jul 18, 2023 | 31.79 | 32.32 | 31.73 | 32.07 | 5,329,512 | +0.32(+1.00%) |
Jul 17, 2023 | 31.92 | 32.12 | 31.74 | 31.75 | 5,199,238 | -0.36(-1.11%) |
Jul 14, 2023 | 32.75 | 32.75 | 31.88 | 32.11 | 6,906,450 | -0.85(-2.57%) |
Jul 13, 2023 | 32.80 | 32.98 | 32.75 | 32.96 | 11,488,142 | +0.14(+0.44%) |
Jul 12, 2023 | 32.52 | 32.90 | 32.36 | 32.81 | 14,257,629 | +0.54(+1.67%) |
Jul 11, 2023 | 31.72 | 32.31 | 31.58 | 32.27 | 10,610,049 | +0.62(+1.94%) |
Jul 10, 2023 | 31.41 | 31.78 | 31.30 | 31.66 | 8,304,978 | +0.17(+0.55%) |
Jul 07, 2023 | 31.09 | 31.79 | 31.05 | 31.48 | 6,940,371 | +0.35(+1.11%) |
Jul 06, 2023 | 31.09 | 31.23 | 30.97 | 31.14 | 6,950,904 | -0.09(-0.28%) |
Jul 05, 2023 | 31.49 | 31.49 | 31.10 | 31.22 | 10,441,314 | -0.25(-0.79%) |
Jul 03, 2023 | 31.41 | 31.66 | 31.33 | 31.47 | 3,046,355 | +0.09(+0.28%) |
Jun 30, 2023 | 31.48 | 31.51 | 31.19 | 31.39 | 7,851,570 | +0.10(+0.31%) |
Jun 29, 2023 | 30.80 | 31.31 | 30.76 | 31.29 | 9,304,343 | +0.49(+1.59%) |
Jun 28, 2023 | 30.34 | 30.98 | 30.25 | 30.80 | 16,426,317 | +0.63(+2.07%) |
Jun 27, 2023 | 29.83 | 30.37 | 29.72 | 30.18 | 8,836,213 | +0.29(+0.97%) |
Jun 26, 2023 | 29.45 | 30.05 | 29.43 | 29.89 | 7,762,556 | +0.46(+1.57%) |
Jun 23, 2023 | 29.20 | 29.47 | 29.11 | 29.43 | 11,711,879 | +0.02(+0.07%) |
Jun 22, 2023 | 29.69 | 29.73 | 29.29 | 29.41 | 6,972,869 | -0.24(-0.81%) |
Jun 21, 2023 | 29.38 | 29.86 | 29.27 | 29.65 | 5,944,878 | +0.17(+0.59%) |
Jun 20, 2023 | 29.31 | 29.50 | 29.09 | 29.47 | 7,288,366 | +0.11(+0.36%) |
Jun 16, 2023 | 29.52 | 29.61 | 29.35 | 29.37 | 14,694,537 | -0.04(-0.13%) |
Jun 15, 2023 | 29.13 | 29.68 | 29.07 | 29.41 | 7,436,425 | +0.36(+1.23%) |
Jun 14, 2023 | 29.47 | 29.56 | 29.04 | 29.05 | 6,578,912 | -0.27(-0.92%) |
Jun 13, 2023 | 29.43 | 29.81 | 29.28 | 29.32 | 9,450,039 | -0.08(-0.26%) |
Jun 12, 2023 | 29.00 | 29.49 | 28.95 | 29.40 | 8,393,599 | +0.16(+0.56%) |
Jun 09, 2023 | 29.98 | 30.01 | 29.22 | 29.23 | 9,298,208 | -0.83(-2.76%) |
Jun 08, 2023 | 29.78 | 30.08 | 29.43 | 30.06 | 10,511,118 | +0.28(+0.96%) |
Jun 07, 2023 | 29.00 | 29.79 | 28.94 | 29.78 | 11,893,624 | +1.00(+3.46%) |
Jun 06, 2023 | 28.34 | 28.83 | 28.32 | 28.78 | 5,972,575 | +0.20(+0.70%) |
Jun 05, 2023 | 28.99 | 29.08 | 28.57 | 28.58 | 5,911,111 | -0.09(-0.30%) |
Jun 02, 2023 | 27.98 | 28.95 | 27.85 | 28.67 | 11,988,449 | +1.06(+3.85%) |
Jun 01, 2023 | 27.23 | 27.74 | 27.09 | 27.61 | 8,555,906 | +0.43(+1.57%) |
May 31, 2023 | 26.82 | 27.24 | 26.81 | 27.18 | 12,952,340 | +0.09(+0.35%) |
May 30, 2023 | 27.03 | 27.22 | 26.91 | 27.08 | 6,342,637 | -0.18(-0.66%) |
May 26, 2023 | 27.64 | 27.72 | 27.15 | 27.26 | 6,284,887 | -0.31(-1.13%) |
May 25, 2023 | 27.48 | 27.63 | 27.15 | 27.58 | 9,254,715 | -0.18(-0.65%) |
May 24, 2023 | 27.91 | 27.93 | 27.49 | 27.76 | 5,967,141 | -0.10(-0.37%) |
May 23, 2023 | 27.70 | 28.07 | 27.65 | 27.86 | 5,862,348 | +0.14(+0.51%) |
May 22, 2023 | 27.68 | 27.94 | 27.47 | 27.72 | 5,879,513 | -0.01(-0.03%) |
May 19, 2023 | 27.82 | 27.96 | 27.60 | 27.73 | 5,439,213 | +0.03(+0.10%) |
May 18, 2023 | 27.26 | 27.73 | 27.19 | 27.70 | 6,726,988 | +0.25(+0.90%) |
May 17, 2023 | 27.47 | 27.59 | 27.21 | 27.45 | 6,720,061 | +0.28(+1.05%) |
May 16, 2023 | 27.60 | 27.76 | 27.05 | 27.17 | 9,869,904 | -0.43(-1.55%) |
May 15, 2023 | 27.85 | 27.86 | 27.20 | 27.60 | 9,849,883 | -0.17(-0.61%) |
May 12, 2023 | 27.73 | 27.87 | 27.55 | 27.77 | 4,481,462 | +0.27(+0.97%) |
May 11, 2023 | 27.40 | 27.65 | 27.27 | 27.50 | 5,004,854 | -0.15(-0.55%) |
May 10, 2023 | 28.22 | 28.22 | 27.38 | 27.65 | 6,601,959 | -0.27(-0.98%) |
May 09, 2023 | 27.79 | 28.14 | 27.71 | 27.93 | 5,401,736 | -0.10(-0.37%) |
May 08, 2023 | 28.87 | 28.91 | 27.93 | 28.03 | 5,949,557 | -0.59(-2.05%) |
May 05, 2023 | 28.09 | 28.83 | 27.91 | 28.62 | 10,422,592 | +1.02(+3.71%) |
May 04, 2023 | 27.75 | 28.20 | 27.34 | 27.60 | 11,057,023 | +0.13(+0.48%) |
May 03, 2023 | 27.53 | 27.98 | 27.45 | 27.46 | 6,425,999 | -0.32(-1.16%) |
May 02, 2023 | 28.54 | 28.57 | 27.43 | 27.79 | 7,696,137 | -1.01(-3.49%) |