Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 35.64 | 37.46 | 35.62 | 36.65 | 1,659,634 | +1.57(+4.47%) |
Jul 28, 2023 | 35.11 | 35.44 | 34.59 | 35.08 | 1,736,762 | +0.77(+2.26%) |
Jul 27, 2023 | 36.56 | 36.63 | 34.28 | 34.31 | 3,751,518 | -3.17(-8.45%) |
Jul 26, 2023 | 37.95 | 37.95 | 36.64 | 37.48 | 1,834,986 | -0.16(-0.42%) |
Jul 25, 2023 | 36.65 | 37.96 | 36.61 | 37.63 | 1,216,766 | +0.96(+2.62%) |
Jul 24, 2023 | 36.98 | 37.27 | 35.91 | 36.67 | 963,532 | -0.40(-1.08%) |
Jul 21, 2023 | 36.25 | 37.21 | 36.09 | 37.08 | 1,409,205 | +0.21(+0.56%) |
Jul 20, 2023 | 38.50 | 38.80 | 36.76 | 36.87 | 2,073,007 | -2.30(-5.86%) |
Jul 19, 2023 | 39.43 | 39.69 | 38.86 | 39.16 | 1,071,926 | -0.55(-1.38%) |
Jul 18, 2023 | 39.23 | 40.56 | 38.60 | 39.71 | 2,892,659 | +1.43(+3.74%) |
Jul 17, 2023 | 37.59 | 38.56 | 37.10 | 38.28 | 1,103,538 | +0.05(+0.13%) |
Jul 14, 2023 | 38.77 | 39.31 | 38.10 | 38.23 | 1,814,258 | -0.57(-1.47%) |
Jul 13, 2023 | 38.62 | 38.98 | 38.22 | 38.80 | 1,756,175 | +0.66(+1.72%) |
Jul 12, 2023 | 35.73 | 38.24 | 35.70 | 38.14 | 3,622,106 | +3.80(+11.05%) |
Jul 11, 2023 | 34.42 | 34.90 | 33.91 | 34.35 | 1,929,831 | +0.36(+1.07%) |
Jul 10, 2023 | 32.32 | 34.18 | 32.20 | 33.99 | 2,137,589 | +1.39(+4.27%) |
Jul 07, 2023 | 32.33 | 33.42 | 32.19 | 32.59 | 2,307,187 | +0.81(+2.56%) |
Jul 06, 2023 | 33.06 | 33.09 | 31.47 | 31.78 | 2,506,736 | -1.78(-5.29%) |
Jul 05, 2023 | 35.65 | 35.76 | 33.51 | 33.55 | 2,639,421 | -1.88(-5.31%) |
Jul 03, 2023 | 34.50 | 35.69 | 34.33 | 35.44 | 1,715,543 | +1.26(+3.67%) |
Jun 30, 2023 | 33.42 | 34.23 | 32.87 | 34.18 | 1,956,212 | +1.09(+3.29%) |
Jun 29, 2023 | 31.58 | 33.14 | 31.36 | 33.09 | 2,392,824 | +0.82(+2.55%) |
Jun 28, 2023 | 32.77 | 33.09 | 32.17 | 32.27 | 1,812,048 | -0.94(-2.84%) |
Jun 27, 2023 | 34.39 | 34.46 | 32.60 | 33.21 | 1,701,175 | -1.01(-2.95%) |
Jun 26, 2023 | 34.03 | 34.71 | 33.25 | 34.22 | 1,559,515 | +0.60(+1.78%) |
Jun 23, 2023 | 34.30 | 34.82 | 33.40 | 33.62 | 1,607,206 | -0.24(-0.70%) |
Jun 22, 2023 | 33.20 | 33.88 | 33.02 | 33.86 | 1,770,283 | -0.32(-0.95%) |
Jun 21, 2023 | 34.02 | 34.70 | 33.22 | 34.18 | 2,354,480 | -0.49(-1.42%) |
Jun 20, 2023 | 36.05 | 36.16 | 34.41 | 34.68 | 2,752,722 | -2.61(-7.01%) |
Jun 16, 2023 | 36.93 | 38.21 | 36.28 | 37.29 | 2,182,278 | +0.78(+2.14%) |
Jun 15, 2023 | 35.74 | 36.59 | 35.42 | 36.51 | 1,860,250 | +0.20(+0.54%) |
Jun 14, 2023 | 37.12 | 37.65 | 35.43 | 36.31 | 2,225,721 | -0.10(-0.27%) |
Jun 13, 2023 | 37.54 | 38.03 | 36.07 | 36.41 | 2,055,395 | -0.69(-1.87%) |
Jun 12, 2023 | 36.67 | 37.12 | 36.04 | 37.10 | 1,042,473 | +0.28(+0.77%) |
Jun 09, 2023 | 37.68 | 37.87 | 36.72 | 36.82 | 1,481,729 | -1.09(-2.87%) |
Jun 08, 2023 | 37.88 | 38.65 | 37.53 | 37.90 | 1,990,406 | +1.11(+3.00%) |
Jun 07, 2023 | 38.26 | 39.60 | 36.46 | 36.80 | 2,560,165 | -1.40(-3.66%) |
Jun 06, 2023 | 38.17 | 38.29 | 37.19 | 38.20 | 1,055,279 | +0.26(+0.70%) |
Jun 05, 2023 | 37.22 | 38.46 | 37.18 | 37.93 | 1,291,427 | +0.35(+0.94%) |
Jun 02, 2023 | 39.13 | 39.67 | 37.12 | 37.58 | 2,354,013 | -1.48(-3.78%) |
Jun 01, 2023 | 36.95 | 39.77 | 36.81 | 39.06 | 3,428,808 | +2.48(+6.77%) |
May 31, 2023 | 35.18 | 37.28 | 35.03 | 36.58 | 3,607,063 | +1.60(+4.59%) |
May 30, 2023 | 35.47 | 35.76 | 34.69 | 34.98 | 2,070,533 | -0.40(-1.13%) |
May 26, 2023 | 36.02 | 36.26 | 34.81 | 35.38 | 2,241,431 | +0.20(+0.56%) |
May 25, 2023 | 35.98 | 36.05 | 34.88 | 35.18 | 2,826,968 | -1.41(-3.85%) |
May 24, 2023 | 38.71 | 38.71 | 36.40 | 36.59 | 2,847,393 | -1.96(-5.08%) |
May 23, 2023 | 38.49 | 39.12 | 38.14 | 38.55 | 2,010,043 | -0.55(-1.40%) |
May 22, 2023 | 39.22 | 39.83 | 39.01 | 39.10 | 1,669,606 | -0.54(-1.36%) |
May 19, 2023 | 39.37 | 40.70 | 38.68 | 39.64 | 2,267,157 | +0.56(+1.43%) |
May 18, 2023 | 39.83 | 39.85 | 38.02 | 39.08 | 3,201,491 | -2.02(-4.90%) |
May 17, 2023 | 41.81 | 41.91 | 40.56 | 41.09 | 2,156,247 | -0.76(-1.82%) |
May 16, 2023 | 43.84 | 44.14 | 41.38 | 41.86 | 2,514,846 | -2.42(-5.46%) |
May 15, 2023 | 43.87 | 44.90 | 43.75 | 44.27 | 1,674,566 | +0.86(+1.98%) |
May 12, 2023 | 43.21 | 43.87 | 42.72 | 43.41 | 1,588,258 | +0.04(+0.09%) |
May 11, 2023 | 46.18 | 46.23 | 43.28 | 43.37 | 2,401,059 | -3.84(-8.12%) |
May 10, 2023 | 48.13 | 48.24 | 46.08 | 47.21 | 1,799,229 | -0.88(-1.83%) |
May 09, 2023 | 47.94 | 48.77 | 47.55 | 48.09 | 1,510,494 | -0.08(-0.16%) |
May 08, 2023 | 48.70 | 49.50 | 47.75 | 48.17 | 1,481,291 | -0.10(-0.20%) |
May 05, 2023 | 46.39 | 48.92 | 45.99 | 48.27 | 2,103,807 | -0.93(-1.89%) |
May 04, 2023 | 47.73 | 50.77 | 47.64 | 49.20 | 3,030,449 | +2.17(+4.62%) |
May 03, 2023 | 46.48 | 47.82 | 46.09 | 47.02 | 2,236,063 | +0.35(+0.75%) |
May 02, 2023 | 43.32 | 46.80 | 43.06 | 46.67 | 2,937,308 | +3.51(+8.14%) |