Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 40.26 | 41.35 | 40.22 | 41.31 | 11,477,839 | +1.35(+3.38%) |
Jul 28, 2023 | 39.65 | 40.24 | 39.37 | 39.96 | 13,812,985 | +1.47(+3.82%) |
Jul 27, 2023 | 40.74 | 40.91 | 38.03 | 38.50 | 17,251,862 | -1.55(-3.87%) |
Jul 26, 2023 | 39.00 | 40.47 | 38.99 | 40.04 | 12,555,872 | +0.86(+2.20%) |
Jul 25, 2023 | 38.92 | 39.91 | 38.83 | 39.18 | 10,997,263 | +0.04(+0.10%) |
Jul 24, 2023 | 38.96 | 39.93 | 38.59 | 39.14 | 10,079,624 | +0.29(+0.74%) |
Jul 21, 2023 | 40.05 | 40.17 | 38.65 | 38.85 | 9,935,947 | -0.48(-1.21%) |
Jul 20, 2023 | 40.43 | 40.43 | 38.80 | 39.33 | 12,659,055 | -1.00(-2.49%) |
Jul 19, 2023 | 40.25 | 40.86 | 39.83 | 40.33 | 13,586,441 | +0.46(+1.15%) |
Jul 18, 2023 | 38.51 | 40.09 | 38.41 | 39.88 | 11,740,074 | +1.44(+3.75%) |
Jul 17, 2023 | 37.15 | 38.90 | 37.02 | 38.44 | 10,460,967 | +1.16(+3.12%) |
Jul 14, 2023 | 38.33 | 38.35 | 36.52 | 37.27 | 17,958,026 | -1.13(-2.95%) |
Jul 13, 2023 | 37.91 | 38.56 | 37.47 | 38.41 | 12,672,960 | +0.91(+2.44%) |
Jul 12, 2023 | 38.04 | 38.20 | 37.23 | 37.49 | 19,490,584 | +1.19(+3.28%) |
Jul 11, 2023 | 35.63 | 36.51 | 35.17 | 36.30 | 14,729,483 | +0.96(+2.73%) |
Jul 10, 2023 | 33.47 | 35.37 | 33.24 | 35.34 | 11,706,069 | +1.68(+4.99%) |
Jul 07, 2023 | 32.63 | 34.48 | 32.62 | 33.66 | 14,105,444 | +1.12(+3.45%) |
Jul 06, 2023 | 33.00 | 33.05 | 31.41 | 32.54 | 16,774,942 | -1.69(-4.93%) |
Jul 05, 2023 | 34.98 | 35.03 | 34.03 | 34.23 | 12,687,260 | -1.22(-3.45%) |
Jul 03, 2023 | 34.89 | 35.95 | 34.78 | 35.45 | 8,547,079 | +0.41(+1.16%) |
Jun 30, 2023 | 35.62 | 35.73 | 34.88 | 35.04 | 13,919,469 | +0.29(+0.83%) |
Jun 29, 2023 | 33.67 | 35.00 | 33.56 | 34.75 | 14,043,938 | +1.25(+3.73%) |
Jun 28, 2023 | 32.78 | 33.56 | 32.32 | 33.50 | 13,241,272 | +0.49(+1.47%) |
Jun 27, 2023 | 31.86 | 33.32 | 31.47 | 33.01 | 12,852,988 | +1.36(+4.30%) |
Jun 26, 2023 | 31.50 | 32.68 | 31.41 | 31.65 | 13,399,918 | +0.22(+0.70%) |
Jun 23, 2023 | 31.61 | 32.52 | 31.27 | 31.44 | 14,460,550 | -1.62(-4.90%) |
Jun 22, 2023 | 33.56 | 33.56 | 32.59 | 33.05 | 10,993,849 | -0.80(-2.38%) |
Jun 21, 2023 | 33.67 | 34.49 | 33.20 | 33.86 | 11,583,298 | -0.21(-0.62%) |
Jun 20, 2023 | 34.08 | 34.30 | 33.31 | 34.07 | 10,465,230 | -0.43(-1.26%) |
Jun 16, 2023 | 35.64 | 35.99 | 34.05 | 34.50 | 13,835,227 | -0.89(-2.51%) |
Jun 15, 2023 | 34.08 | 35.46 | 34.01 | 35.39 | 14,523,970 | +0.78(+2.25%) |
Jun 14, 2023 | 35.97 | 36.48 | 33.81 | 34.61 | 22,768,726 | -1.14(-3.20%) |
Jun 13, 2023 | 34.96 | 36.33 | 34.83 | 35.76 | 18,759,846 | +1.18(+3.42%) |
Jun 12, 2023 | 34.27 | 35.05 | 33.69 | 34.57 | 15,779,980 | +0.43(+1.27%) |
Jun 09, 2023 | 34.91 | 35.05 | 33.84 | 34.14 | 15,812,305 | -0.83(-2.37%) |
Jun 08, 2023 | 35.12 | 35.49 | 34.11 | 34.97 | 17,554,298 | -0.48(-1.36%) |
Jun 07, 2023 | 34.20 | 35.75 | 34.20 | 35.45 | 22,855,140 | +1.86(+5.55%) |
Jun 06, 2023 | 30.79 | 33.91 | 30.78 | 33.59 | 20,435,744 | +2.50(+8.03%) |
Jun 05, 2023 | 31.80 | 32.10 | 30.53 | 31.09 | 22,791,764 | -1.32(-4.08%) |
Jun 02, 2023 | 30.43 | 32.46 | 30.14 | 32.41 | 21,965,284 | +3.16(+10.79%) |
Jun 01, 2023 | 28.43 | 29.56 | 27.95 | 29.26 | 12,650,521 | +0.94(+3.31%) |
May 31, 2023 | 28.84 | 29.48 | 27.67 | 28.32 | 14,312,931 | -0.93(-3.17%) |
May 30, 2023 | 29.86 | 30.27 | 28.87 | 29.25 | 14,485,860 | -0.29(-0.97%) |
May 26, 2023 | 28.70 | 29.69 | 28.54 | 29.53 | 14,323,009 | +0.89(+3.10%) |
May 25, 2023 | 29.22 | 29.31 | 27.91 | 28.64 | 16,610,110 | -0.71(-2.42%) |
May 24, 2023 | 29.86 | 29.96 | 28.90 | 29.35 | 14,085,271 | -1.00(-3.28%) |
May 23, 2023 | 30.55 | 31.92 | 30.30 | 30.35 | 14,017,052 | -0.41(-1.35%) |
May 22, 2023 | 29.94 | 31.13 | 29.63 | 30.76 | 11,328,465 | +1.12(+3.79%) |
May 19, 2023 | 30.89 | 30.94 | 29.25 | 29.64 | 12,181,617 | -0.61(-2.02%) |
May 18, 2023 | 29.42 | 30.43 | 29.15 | 30.25 | 12,800,571 | +0.48(+1.62%) |
May 17, 2023 | 28.42 | 29.90 | 27.82 | 29.77 | 13,656,600 | +1.88(+6.76%) |
May 16, 2023 | 28.56 | 28.60 | 27.86 | 27.88 | 10,886,858 | -1.26(-4.33%) |
May 15, 2023 | 28.41 | 29.58 | 28.18 | 29.15 | 10,170,964 | +1.03(+3.65%) |
May 12, 2023 | 28.58 | 28.86 | 27.62 | 28.12 | 11,853,886 | -0.20(-0.70%) |
May 11, 2023 | 28.42 | 28.69 | 27.86 | 28.32 | 12,521,266 | -0.70(-2.41%) |
May 10, 2023 | 29.79 | 29.79 | 28.18 | 29.02 | 14,466,359 | +0.42(+1.48%) |
May 09, 2023 | 28.30 | 28.95 | 27.90 | 28.59 | 8,215,196 | -0.27(-0.92%) |
May 08, 2023 | 29.46 | 29.60 | 28.39 | 28.86 | 9,709,641 | -0.21(-0.71%) |
May 05, 2023 | 28.50 | 29.36 | 28.42 | 29.07 | 11,531,965 | +1.86(+6.85%) |
May 04, 2023 | 27.61 | 27.73 | 26.38 | 27.20 | 18,013,474 | -0.95(-3.36%) |
May 03, 2023 | 28.09 | 29.75 | 28.04 | 28.15 | 15,150,153 | +0.33(+1.17%) |
May 02, 2023 | 29.22 | 29.22 | 26.94 | 27.83 | 18,753,432 | -1.86(-6.28%) |