Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 41.01 | 41.22 | 40.95 | 41.17 | 28,560,408 | +0.02(+0.05%) |
Jul 28, 2023 | 40.97 | 41.18 | 40.90 | 41.15 | 35,182,104 | +0.97(+2.42%) |
Jul 27, 2023 | 40.71 | 40.74 | 40.14 | 40.18 | 38,257,332 | -0.50(-1.23%) |
Jul 26, 2023 | 40.27 | 40.80 | 40.25 | 40.68 | 35,624,056 | +0.24(+0.58%) |
Jul 25, 2023 | 40.60 | 40.63 | 40.42 | 40.45 | 33,050,622 | +0.33(+0.83%) |
Jul 24, 2023 | 39.71 | 40.26 | 39.67 | 40.11 | 48,011,668 | +0.54(+1.36%) |
Jul 21, 2023 | 39.74 | 39.78 | 39.54 | 39.57 | 22,070,122 | -0.06(-0.15%) |
Jul 20, 2023 | 39.75 | 39.84 | 39.57 | 39.63 | 31,903,384 | -0.29(-0.74%) |
Jul 19, 2023 | 40.06 | 40.22 | 39.88 | 39.92 | 27,450,712 | -0.08(-0.20%) |
Jul 18, 2023 | 40.07 | 40.16 | 39.89 | 40.00 | 29,933,630 | -0.29(-0.73%) |
Jul 17, 2023 | 40.08 | 40.31 | 39.92 | 40.30 | 26,305,572 | +0.05(+0.12%) |
Jul 14, 2023 | 40.38 | 40.39 | 40.22 | 40.25 | 27,543,286 | -0.23(-0.56%) |
Jul 13, 2023 | 40.17 | 40.55 | 40.15 | 40.47 | 44,977,144 | +0.52(+1.30%) |
Jul 12, 2023 | 39.68 | 39.98 | 39.66 | 39.95 | 62,271,732 | +0.87(+2.24%) |
Jul 11, 2023 | 38.92 | 39.10 | 38.76 | 39.08 | 19,989,788 | +0.39(+1.01%) |
Jul 10, 2023 | 38.42 | 38.71 | 38.41 | 38.69 | 22,729,812 | +0.03(+0.08%) |
Jul 07, 2023 | 38.35 | 38.87 | 38.34 | 38.66 | 21,925,550 | +0.43(+1.13%) |
Jul 06, 2023 | 38.44 | 38.50 | 38.08 | 38.23 | 37,040,032 | -0.80(-2.04%) |
Jul 05, 2023 | 39.09 | 39.11 | 38.95 | 39.02 | 16,153,682 | -0.24(-0.60%) |
Jul 03, 2023 | 39.27 | 39.46 | 39.21 | 39.26 | 15,708,585 | +0.43(+1.11%) |
Jun 30, 2023 | 38.83 | 38.98 | 38.73 | 38.83 | 24,099,140 | +0.30(+0.79%) |
Jun 29, 2023 | 38.43 | 38.56 | 38.42 | 38.52 | 23,718,546 | -0.21(-0.53%) |
Jun 28, 2023 | 38.66 | 38.77 | 38.57 | 38.73 | 22,037,500 | -0.24(-0.60%) |
Jun 27, 2023 | 38.88 | 38.98 | 38.79 | 38.96 | 22,211,764 | +0.39(+1.02%) |
Jun 26, 2023 | 38.60 | 38.75 | 38.53 | 38.57 | 18,769,954 | +0.13(+0.33%) |
Jun 23, 2023 | 38.50 | 38.50 | 38.34 | 38.44 | 26,819,526 | -0.57(-1.46%) |
Jun 22, 2023 | 38.90 | 39.06 | 38.85 | 39.01 | 23,568,160 | -0.14(-0.35%) |
Jun 21, 2023 | 39.12 | 39.22 | 39.00 | 39.15 | 21,164,210 | -0.19(-0.47%) |
Jun 20, 2023 | 39.54 | 39.60 | 39.21 | 39.34 | 51,431,732 | -0.79(-1.96%) |
Jun 16, 2023 | 40.33 | 40.33 | 40.01 | 40.12 | 40,758,444 | -0.14(-0.34%) |
Jun 15, 2023 | 40.08 | 40.28 | 40.01 | 40.26 | 37,116,216 | +1.88(+4.91%) |
May 08, 2023 | 38.49 | 38.51 | 38.30 | 38.37 | 20,253,628 | +0.02(+0.05%) |
May 05, 2023 | 38.02 | 38.39 | 37.97 | 38.35 | 18,740,840 | +0.51(+1.34%) |
May 04, 2023 | 37.86 | 37.97 | 37.76 | 37.85 | 30,211,270 | +0.30(+0.80%) |
May 03, 2023 | 37.64 | 37.80 | 37.52 | 37.55 | 19,356,602 | -0.06(-0.16%) |
May 02, 2023 | 37.83 | 37.83 | 37.47 | 37.60 | 24,755,180 | -0.37(-0.97%) |