Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 34.21 | 34.30 | 34.07 | 34.24 | 2,495,248 | +0.13(+0.37%) |
Jul 28, 2023 | 34.38 | 34.43 | 34.07 | 34.11 | 2,977,873 | -0.41(-1.20%) |
Jul 27, 2023 | 34.88 | 35.02 | 34.52 | 34.53 | 3,072,166 | +0.00(+0.00%) |
Jul 26, 2023 | 34.41 | 34.63 | 34.15 | 34.53 | 4,408,447 | +0.16(+0.48%) |
Jul 25, 2023 | 34.23 | 34.51 | 34.22 | 34.36 | 3,713,306 | -0.03(-0.08%) |
Jul 24, 2023 | 34.23 | 34.51 | 34.20 | 34.39 | 3,272,327 | -0.02(-0.06%) |
Jul 21, 2023 | 34.20 | 34.46 | 34.14 | 34.41 | 3,345,853 | +0.05(+0.14%) |
Jul 20, 2023 | 34.28 | 34.42 | 34.25 | 34.36 | 2,974,478 | +0.49(+1.45%) |
Jul 19, 2023 | 33.85 | 34.01 | 33.80 | 33.87 | 2,587,250 | +0.38(+1.12%) |
Jul 18, 2023 | 33.37 | 33.69 | 33.30 | 33.50 | 2,916,202 | +0.28(+0.84%) |
Jul 17, 2023 | 33.24 | 33.30 | 33.15 | 33.22 | 2,498,351 | -0.02(-0.06%) |
Jul 14, 2023 | 33.51 | 33.57 | 33.22 | 33.24 | 2,987,216 | -0.26(-0.78%) |
Jul 13, 2023 | 33.75 | 33.81 | 33.49 | 33.50 | 2,960,118 | +0.29(+0.87%) |
Jul 12, 2023 | 33.06 | 33.46 | 33.06 | 33.21 | 3,170,237 | +0.37(+1.11%) |
Jul 11, 2023 | 32.64 | 32.87 | 32.63 | 32.84 | 2,688,687 | +0.26(+0.80%) |
Jul 10, 2023 | 32.51 | 32.71 | 32.44 | 32.58 | 3,024,536 | +0.04(+0.12%) |
Jul 07, 2023 | 32.74 | 32.80 | 32.45 | 32.54 | 3,501,256 | -0.27(-0.82%) |
Jul 06, 2023 | 33.20 | 33.20 | 32.74 | 32.81 | 3,309,741 | -0.62(-1.84%) |
Jul 05, 2023 | 33.72 | 33.75 | 33.41 | 33.43 | 3,440,107 | -0.54(-1.59%) |
Jul 03, 2023 | 34.27 | 34.28 | 33.97 | 33.97 | 2,482,366 | -0.34(-0.98%) |
Jun 30, 2023 | 33.93 | 34.33 | 33.93 | 34.30 | 5,163,537 | +0.21(+0.62%) |
Jun 29, 2023 | 33.78 | 34.18 | 33.71 | 34.09 | 4,207,697 | -0.11(-0.31%) |
Jun 28, 2023 | 34.28 | 34.32 | 34.02 | 34.20 | 4,038,777 | -0.22(-0.64%) |
Jun 27, 2023 | 34.59 | 34.79 | 34.33 | 34.42 | 5,131,253 | -0.49(-1.41%) |
Jun 26, 2023 | 35.03 | 35.08 | 34.63 | 34.91 | 3,880,969 | -0.11(-0.30%) |
Jun 23, 2023 | 34.65 | 35.20 | 34.40 | 35.02 | 7,917,239 | +1.64(+4.90%) |
Jun 22, 2023 | 33.37 | 33.54 | 33.26 | 33.38 | 5,029,054 | -0.45(-1.34%) |
Jun 21, 2023 | 33.51 | 33.87 | 33.26 | 33.83 | 7,296,783 | +0.51(+1.53%) |
Jun 20, 2023 | 33.50 | 33.60 | 33.31 | 33.32 | 2,801,220 | -0.51(-1.51%) |
Jun 16, 2023 | 33.95 | 34.15 | 33.41 | 33.83 | 6,177,035 | -0.12(-0.34%) |
Jun 15, 2023 | 33.61 | 34.00 | 33.58 | 33.95 | 3,450,076 | +0.77(+2.32%) |
Jun 14, 2023 | 33.44 | 33.47 | 33.15 | 33.18 | 2,030,808 | -0.16(-0.49%) |
Jun 13, 2023 | 33.09 | 33.36 | 33.08 | 33.34 | 3,948,458 | +0.24(+0.73%) |
Jun 12, 2023 | 33.27 | 33.40 | 32.98 | 33.10 | 2,805,451 | -0.36(-1.06%) |
Jun 09, 2023 | 33.24 | 33.51 | 33.14 | 33.46 | 1,819,423 | +0.04(+0.12%) |
Jun 08, 2023 | 33.21 | 33.43 | 33.08 | 33.42 | 2,622,089 | +0.35(+1.05%) |
Jun 07, 2023 | 33.37 | 33.40 | 32.95 | 33.07 | 2,319,523 | -0.25(-0.75%) |
Jun 06, 2023 | 33.36 | 33.43 | 33.15 | 33.32 | 2,361,840 | +0.33(+0.99%) |
Jun 05, 2023 | 32.95 | 33.14 | 32.89 | 32.99 | 1,717,498 | +0.16(+0.50%) |
Jun 02, 2023 | 32.68 | 32.98 | 32.61 | 32.83 | 2,069,204 | +0.30(+0.92%) |
Jun 01, 2023 | 32.26 | 32.73 | 32.08 | 32.53 | 2,775,328 | +0.19(+0.60%) |
May 31, 2023 | 32.24 | 32.42 | 32.14 | 32.34 | 3,472,364 | -0.25(-0.77%) |
May 30, 2023 | 33.01 | 33.01 | 32.50 | 32.59 | 5,127,090 | -0.37(-1.11%) |
May 26, 2023 | 33.00 | 33.23 | 32.90 | 32.96 | 2,293,787 | +0.13(+0.38%) |
May 25, 2023 | 33.21 | 33.25 | 32.66 | 32.83 | 3,349,522 | -0.56(-1.67%) |
May 24, 2023 | 33.73 | 33.75 | 33.39 | 33.39 | 2,991,531 | -0.70(-2.06%) |
May 23, 2023 | 34.14 | 34.30 | 34.02 | 34.09 | 1,743,455 | +0.07(+0.20%) |
May 22, 2023 | 34.08 | 34.32 | 33.97 | 34.02 | 3,630,327 | -0.25(-0.73%) |
May 19, 2023 | 33.84 | 34.33 | 33.84 | 34.28 | 2,742,721 | +0.39(+1.14%) |
May 18, 2023 | 34.25 | 34.28 | 33.76 | 33.89 | 3,388,239 | -0.55(-1.59%) |
May 17, 2023 | 34.84 | 34.85 | 34.22 | 34.44 | 2,526,380 | -0.31(-0.90%) |
May 16, 2023 | 34.73 | 34.94 | 34.73 | 34.75 | 2,222,390 | -0.30(-0.84%) |
May 15, 2023 | 34.90 | 35.11 | 34.75 | 35.05 | 2,601,629 | +0.24(+0.68%) |
May 12, 2023 | 35.12 | 35.37 | 34.73 | 34.81 | 2,149,446 | +0.24(+0.69%) |
May 11, 2023 | 34.50 | 34.59 | 34.27 | 34.57 | 1,505,867 | -0.24(-0.68%) |
May 10, 2023 | 34.72 | 34.86 | 34.46 | 34.81 | 2,779,269 | +0.08(+0.22%) |
May 09, 2023 | 34.60 | 34.87 | 34.56 | 34.73 | 2,238,324 | -0.30(-0.87%) |
May 08, 2023 | 35.32 | 35.43 | 35.01 | 35.04 | 2,216,392 | -0.20(-0.57%) |
May 05, 2023 | 34.76 | 35.30 | 34.70 | 35.24 | 2,635,180 | +0.26(+0.74%) |
May 04, 2023 | 35.22 | 35.27 | 34.94 | 34.98 | 2,922,837 | -0.12(-0.35%) |
May 03, 2023 | 35.07 | 35.47 | 34.99 | 35.10 | 5,044,008 | +0.47(+1.35%) |
May 02, 2023 | 34.49 | 34.82 | 34.45 | 34.64 | 2,761,546 | +0.14(+0.41%) |