Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 36.65 | 37.16 | 36.55 | 37.16 | 7,015,721 | +0.64(+1.76%) |
Jul 28, 2023 | 36.59 | 36.75 | 36.10 | 36.52 | 6,060,568 | +0.38(+1.04%) |
Jul 27, 2023 | 37.15 | 37.47 | 36.08 | 36.14 | 5,285,103 | -1.14(-3.06%) |
Jul 26, 2023 | 37.18 | 37.74 | 37.12 | 37.28 | 3,841,782 | +0.15(+0.39%) |
Jul 25, 2023 | 36.69 | 37.30 | 36.56 | 37.14 | 4,852,801 | +0.46(+1.24%) |
Jul 24, 2023 | 37.00 | 37.07 | 36.63 | 36.68 | 5,265,556 | -0.31(-0.84%) |
Jul 21, 2023 | 37.74 | 37.74 | 36.93 | 36.99 | 2,752,987 | -0.49(-1.32%) |
Jul 20, 2023 | 37.15 | 37.67 | 36.98 | 37.49 | 4,693,830 | +0.69(+1.87%) |
Jul 19, 2023 | 35.83 | 36.84 | 35.75 | 36.80 | 4,560,128 | +1.01(+2.81%) |
Jul 18, 2023 | 35.15 | 36.09 | 35.15 | 35.79 | 4,315,775 | +0.59(+1.68%) |
Jul 17, 2023 | 35.26 | 35.56 | 35.00 | 35.20 | 5,959,633 | -0.10(-0.27%) |
Jul 14, 2023 | 36.01 | 36.01 | 35.11 | 35.30 | 3,429,202 | -0.79(-2.20%) |
Jul 13, 2023 | 36.63 | 37.01 | 35.88 | 36.09 | 3,902,668 | -0.61(-1.66%) |
Jul 12, 2023 | 36.92 | 37.25 | 36.66 | 36.70 | 3,187,482 | -0.09(-0.24%) |
Jul 11, 2023 | 36.66 | 36.96 | 36.46 | 36.79 | 3,016,849 | +0.15(+0.42%) |
Jul 10, 2023 | 36.90 | 36.99 | 36.47 | 36.63 | 3,004,591 | -0.28(-0.76%) |
Jul 07, 2023 | 36.39 | 37.36 | 36.39 | 36.91 | 4,109,849 | +0.31(+0.85%) |
Jul 06, 2023 | 36.78 | 36.95 | 36.37 | 36.60 | 3,908,071 | -0.53(-1.43%) |
Jul 05, 2023 | 36.16 | 37.36 | 36.13 | 37.14 | 5,886,411 | +0.71(+1.94%) |
Jul 03, 2023 | 36.04 | 36.53 | 35.95 | 36.43 | 1,760,608 | +0.22(+0.62%) |
Jun 30, 2023 | 36.10 | 36.33 | 35.68 | 36.21 | 5,175,223 | +0.21(+0.59%) |
Jun 29, 2023 | 35.41 | 36.12 | 35.26 | 35.99 | 4,835,249 | +0.59(+1.67%) |
Jun 28, 2023 | 35.27 | 35.76 | 34.79 | 35.40 | 8,481,486 | -0.03(-0.08%) |
Jun 27, 2023 | 35.11 | 35.73 | 34.51 | 35.43 | 9,853,294 | +0.66(+1.89%) |
Jun 26, 2023 | 34.02 | 34.95 | 33.81 | 34.77 | 10,510,254 | +1.18(+3.52%) |
Jun 23, 2023 | 34.08 | 34.80 | 33.32 | 33.59 | 11,207,446 | -0.22(-0.66%) |
Jun 22, 2023 | 34.12 | 34.46 | 33.52 | 33.82 | 9,632,682 | +1.01(+3.07%) |
Jun 21, 2023 | 32.30 | 33.05 | 31.90 | 32.81 | 3,442,337 | +0.35(+1.07%) |
Jun 20, 2023 | 33.01 | 33.30 | 32.42 | 32.46 | 4,741,139 | -0.58(-1.76%) |
Jun 16, 2023 | 33.54 | 33.60 | 33.00 | 33.04 | 11,709,070 | -0.24(-0.73%) |
Jun 15, 2023 | 33.21 | 33.46 | 32.98 | 33.28 | 4,199,234 | +0.03(+0.09%) |
Jun 14, 2023 | 33.46 | 33.66 | 32.90 | 33.25 | 2,668,176 | -0.01(-0.03%) |
Jun 13, 2023 | 33.19 | 33.28 | 32.72 | 33.26 | 3,385,580 | +0.07(+0.20%) |
Jun 12, 2023 | 32.92 | 33.61 | 32.80 | 33.20 | 3,216,772 | +0.19(+0.59%) |
Jun 09, 2023 | 33.01 | 33.11 | 32.56 | 33.00 | 2,215,495 | +0.13(+0.38%) |
Jun 08, 2023 | 33.08 | 33.13 | 32.49 | 32.88 | 3,415,247 | -0.12(-0.35%) |
Jun 07, 2023 | 32.11 | 33.03 | 31.84 | 32.99 | 5,836,611 | +1.09(+3.43%) |
Jun 06, 2023 | 32.21 | 32.50 | 31.90 | 31.90 | 3,884,644 | -0.17(-0.54%) |
Jun 05, 2023 | 32.35 | 33.11 | 32.01 | 32.07 | 3,995,920 | -0.17(-0.54%) |
Jun 02, 2023 | 31.14 | 32.31 | 30.68 | 32.25 | 6,967,536 | +0.87(+2.78%) |
Jun 01, 2023 | 33.34 | 33.34 | 31.08 | 31.38 | 7,973,138 | -1.35(-4.11%) |
May 31, 2023 | 32.82 | 33.02 | 31.86 | 32.72 | 16,707,780 | -0.25(-0.76%) |
May 30, 2023 | 33.08 | 33.30 | 32.73 | 32.97 | 4,625,089 | +0.11(+0.32%) |
May 26, 2023 | 32.42 | 32.87 | 31.88 | 32.87 | 6,818,010 | +0.46(+1.43%) |
May 25, 2023 | 32.88 | 32.88 | 31.90 | 32.40 | 5,293,685 | -0.51(-1.56%) |
May 24, 2023 | 32.64 | 33.10 | 32.17 | 32.92 | 3,751,805 | +0.17(+0.53%) |
May 23, 2023 | 32.99 | 32.99 | 32.47 | 32.74 | 5,690,823 | -0.21(-0.65%) |
May 22, 2023 | 32.52 | 33.15 | 32.25 | 32.95 | 5,074,422 | +0.52(+1.61%) |
May 19, 2023 | 32.56 | 33.12 | 32.23 | 32.43 | 2,857,008 | +0.03(+0.09%) |
May 18, 2023 | 32.04 | 32.46 | 31.61 | 32.40 | 3,722,795 | +0.05(+0.15%) |
May 17, 2023 | 32.79 | 32.79 | 31.70 | 32.35 | 6,440,361 | -0.10(-0.30%) |
May 16, 2023 | 33.01 | 33.20 | 32.32 | 32.45 | 8,579,573 | -0.26(-0.80%) |
May 15, 2023 | 34.00 | 34.06 | 31.83 | 32.71 | 13,161,577 | +0.96(+3.02%) |
May 12, 2023 | 30.08 | 32.01 | 29.65 | 31.75 | 7,895,751 | +1.69(+5.64%) |
May 11, 2023 | 31.05 | 31.06 | 29.88 | 30.06 | 5,449,015 | -1.07(-3.45%) |
May 10, 2023 | 30.60 | 31.27 | 30.34 | 31.13 | 5,926,724 | +0.82(+2.72%) |
May 09, 2023 | 30.16 | 30.64 | 30.08 | 30.31 | 6,038,850 | -0.01(-0.03%) |
May 08, 2023 | 30.47 | 30.63 | 30.08 | 30.32 | 5,912,309 | +0.03(+0.10%) |
May 05, 2023 | 30.52 | 30.62 | 29.87 | 30.29 | 6,131,345 | -0.10(-0.32%) |
May 04, 2023 | 31.97 | 32.24 | 29.55 | 30.39 | 11,406,366 | -1.99(-6.16%) |
May 03, 2023 | 32.54 | 33.05 | 32.26 | 32.38 | 3,967,506 | +0.11(+0.33%) |
May 02, 2023 | 32.91 | 32.91 | 31.96 | 32.28 | 3,717,728 | -0.65(-1.97%) |