Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 39.56 | 40.11 | 39.40 | 39.90 | 7,231,769 | +0.15(+0.38%) |
Jul 28, 2023 | 40.11 | 40.35 | 39.59 | 39.75 | 9,016,931 | -0.25(-0.62%) |
Jul 27, 2023 | 41.10 | 41.25 | 39.89 | 40.00 | 6,101,332 | -1.18(-2.87%) |
Jul 26, 2023 | 40.97 | 41.49 | 40.87 | 41.18 | 3,727,989 | +0.17(+0.42%) |
Jul 25, 2023 | 40.68 | 41.18 | 40.67 | 41.01 | 4,121,543 | +0.18(+0.44%) |
Jul 24, 2023 | 40.71 | 40.96 | 40.48 | 40.83 | 4,833,852 | +0.27(+0.66%) |
Jul 21, 2023 | 40.29 | 40.81 | 40.04 | 40.56 | 17,685,762 | +0.51(+1.29%) |
Jul 20, 2023 | 39.85 | 40.36 | 39.53 | 40.04 | 5,852,037 | +0.48(+1.20%) |
Jul 19, 2023 | 39.42 | 40.06 | 39.38 | 39.57 | 5,946,190 | +0.22(+0.56%) |
Jul 18, 2023 | 39.78 | 40.05 | 38.94 | 39.35 | 7,474,355 | -0.48(-1.20%) |
Jul 17, 2023 | 40.03 | 40.12 | 39.61 | 39.82 | 5,330,361 | -0.23(-0.57%) |
Jul 14, 2023 | 40.11 | 40.22 | 39.64 | 40.05 | 4,107,373 | -0.15(-0.38%) |
Jul 13, 2023 | 39.92 | 40.27 | 39.83 | 40.21 | 4,961,529 | +0.12(+0.31%) |
Jul 12, 2023 | 39.75 | 40.32 | 39.52 | 40.08 | 6,466,531 | +0.32(+0.81%) |
Jul 11, 2023 | 39.19 | 39.78 | 39.09 | 39.76 | 4,030,456 | +0.70(+1.78%) |
Jul 10, 2023 | 39.18 | 39.37 | 38.79 | 39.06 | 5,997,099 | +0.02(+0.05%) |
Jul 07, 2023 | 39.23 | 39.30 | 38.88 | 39.04 | 5,921,390 | -0.10(-0.24%) |
Jul 06, 2023 | 39.19 | 39.23 | 38.77 | 39.14 | 4,705,146 | -0.40(-1.01%) |
Jul 05, 2023 | 39.02 | 39.75 | 38.96 | 39.54 | 7,023,063 | +0.41(+1.05%) |
Jul 03, 2023 | 38.72 | 39.18 | 38.56 | 39.13 | 2,305,481 | +0.30(+0.76%) |
Jun 30, 2023 | 38.52 | 38.97 | 38.50 | 38.83 | 6,285,025 | +0.60(+1.57%) |
Jun 29, 2023 | 37.94 | 38.43 | 37.81 | 38.23 | 4,772,445 | +0.02(+0.05%) |
Jun 28, 2023 | 38.80 | 38.85 | 38.07 | 38.21 | 4,455,503 | -0.70(-1.79%) |
Jun 27, 2023 | 38.74 | 39.03 | 38.58 | 38.91 | 7,214,437 | +0.24(+0.62%) |
Jun 26, 2023 | 38.21 | 38.84 | 38.04 | 38.67 | 5,019,097 | +0.67(+1.76%) |
Jun 23, 2023 | 38.75 | 38.88 | 37.97 | 38.00 | 7,187,750 | -0.64(-1.65%) |
Jun 22, 2023 | 39.05 | 39.18 | 38.49 | 38.64 | 3,402,875 | -0.35(-0.90%) |
Jun 21, 2023 | 38.64 | 39.00 | 38.14 | 38.99 | 4,759,358 | +0.16(+0.42%) |
Jun 20, 2023 | 39.28 | 39.30 | 38.79 | 38.83 | 5,860,228 | -0.45(-1.14%) |
Jun 16, 2023 | 38.95 | 39.49 | 38.88 | 39.28 | 10,066,222 | +0.37(+0.96%) |
Jun 15, 2023 | 38.49 | 38.99 | 38.37 | 38.91 | 5,998,118 | +0.67(+1.74%) |
Jun 14, 2023 | 38.13 | 38.45 | 37.98 | 38.24 | 5,598,046 | +0.30(+0.80%) |
Jun 13, 2023 | 38.04 | 38.20 | 37.77 | 37.94 | 6,451,952 | -0.10(-0.28%) |
Jun 12, 2023 | 38.21 | 38.30 | 37.87 | 38.04 | 4,971,033 | -0.16(-0.42%) |
Jun 09, 2023 | 38.32 | 38.46 | 38.02 | 38.20 | 6,140,913 | -0.05(-0.12%) |
Jun 08, 2023 | 37.98 | 38.45 | 37.87 | 38.25 | 9,155,088 | -0.20(-0.52%) |
Jun 07, 2023 | 37.98 | 38.60 | 37.67 | 38.45 | 7,638,661 | +0.56(+1.48%) |
Jun 06, 2023 | 38.21 | 38.33 | 37.86 | 37.89 | 7,324,038 | -0.22(-0.58%) |
Jun 05, 2023 | 37.87 | 38.43 | 37.84 | 38.11 | 4,309,505 | +0.28(+0.73%) |
Jun 02, 2023 | 37.47 | 38.15 | 37.17 | 37.83 | 6,936,955 | +0.20(+0.53%) |
Jun 01, 2023 | 38.00 | 38.00 | 37.37 | 37.63 | 7,426,965 | -0.16(-0.43%) |
May 31, 2023 | 37.50 | 37.89 | 37.14 | 37.79 | 9,001,602 | +0.30(+0.79%) |
May 30, 2023 | 37.55 | 37.88 | 37.41 | 37.50 | 8,819,183 | -0.05(-0.13%) |
May 26, 2023 | 37.62 | 37.62 | 36.98 | 37.55 | 6,087,042 | -0.11(-0.30%) |
May 25, 2023 | 37.90 | 38.05 | 37.33 | 37.66 | 7,378,403 | -0.61(-1.59%) |
May 24, 2023 | 38.64 | 38.76 | 38.20 | 38.27 | 4,866,718 | -0.28(-0.72%) |
May 23, 2023 | 38.23 | 38.85 | 37.98 | 38.55 | 14,385,389 | +0.30(+0.80%) |
May 22, 2023 | 38.28 | 38.58 | 37.90 | 38.24 | 6,421,271 | +0.24(+0.63%) |
May 19, 2023 | 37.59 | 38.13 | 37.57 | 38.00 | 12,599,940 | +0.46(+1.22%) |
May 18, 2023 | 37.27 | 37.60 | 37.06 | 37.55 | 7,341,037 | +0.12(+0.33%) |
May 17, 2023 | 37.51 | 37.94 | 37.22 | 37.42 | 7,246,567 | -0.10(-0.28%) |
May 16, 2023 | 38.85 | 38.89 | 37.49 | 37.53 | 8,848,803 | -1.32(-3.41%) |
May 15, 2023 | 40.03 | 40.03 | 38.54 | 38.85 | 6,891,970 | -0.94(-2.37%) |
May 12, 2023 | 40.44 | 40.69 | 39.49 | 39.80 | 9,372,986 | -0.35(-0.88%) |
May 11, 2023 | 40.49 | 40.66 | 39.91 | 40.15 | 6,140,480 | -0.42(-1.03%) |
May 10, 2023 | 40.41 | 40.69 | 40.10 | 40.56 | 5,735,865 | +0.28(+0.70%) |
May 09, 2023 | 40.26 | 40.46 | 39.87 | 40.28 | 5,881,889 | -0.14(-0.35%) |
May 08, 2023 | 40.52 | 40.95 | 40.29 | 40.42 | 5,024,431 | -0.08(-0.19%) |
May 05, 2023 | 40.24 | 40.68 | 40.15 | 40.50 | 4,073,447 | +0.27(+0.68%) |
May 04, 2023 | 40.09 | 40.71 | 39.25 | 40.22 | 6,689,222 | +0.22(+0.54%) |
May 03, 2023 | 40.52 | 40.86 | 39.88 | 40.01 | 6,495,325 | -0.23(-0.56%) |
May 02, 2023 | 40.79 | 40.97 | 40.05 | 40.23 | 6,543,058 | -0.58(-1.41%) |