Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 37.89 | 37.98 | 37.58 | 37.69 | 4,180,607 | +0.05(+0.13%) |
Jul 28, 2023 | 37.77 | 37.93 | 37.36 | 37.65 | 1,746,856 | +0.10(+0.25%) |
Jul 27, 2023 | 38.17 | 38.32 | 37.37 | 37.55 | 2,445,682 | -0.75(-1.95%) |
Jul 26, 2023 | 38.26 | 38.68 | 38.12 | 38.30 | 2,165,060 | -0.03(-0.08%) |
Jul 25, 2023 | 38.18 | 38.51 | 38.08 | 38.33 | 1,921,004 | +0.05(+0.13%) |
Jul 24, 2023 | 38.33 | 38.48 | 38.03 | 38.28 | 2,175,262 | -0.09(-0.22%) |
Jul 21, 2023 | 38.18 | 38.51 | 38.08 | 38.36 | 3,491,388 | +0.40(+1.06%) |
Jul 20, 2023 | 37.65 | 38.08 | 37.43 | 37.96 | 2,250,124 | +0.48(+1.28%) |
Jul 19, 2023 | 37.16 | 37.65 | 37.16 | 37.48 | 2,186,598 | +0.31(+0.82%) |
Jul 18, 2023 | 37.53 | 37.89 | 36.83 | 37.18 | 2,078,894 | -0.37(-0.99%) |
Jul 17, 2023 | 37.98 | 38.08 | 37.54 | 37.55 | 2,069,556 | -0.49(-1.28%) |
Jul 14, 2023 | 37.92 | 38.16 | 37.65 | 38.04 | 3,748,066 | -0.10(-0.25%) |
Jul 13, 2023 | 37.71 | 38.13 | 37.55 | 38.13 | 2,533,476 | +0.38(+1.01%) |
Jul 12, 2023 | 37.44 | 37.93 | 37.27 | 37.75 | 2,624,332 | +0.51(+1.36%) |
Jul 11, 2023 | 36.99 | 37.28 | 36.77 | 37.24 | 1,676,354 | +0.33(+0.91%) |
Jul 10, 2023 | 37.03 | 37.09 | 36.51 | 36.91 | 2,209,177 | -0.19(-0.52%) |
Jul 07, 2023 | 37.23 | 37.36 | 36.90 | 37.10 | 2,001,074 | -0.32(-0.84%) |
Jul 06, 2023 | 37.50 | 37.54 | 37.05 | 37.42 | 2,478,281 | -0.42(-1.11%) |
Jul 05, 2023 | 37.20 | 38.15 | 37.11 | 37.84 | 2,969,124 | +0.50(+1.33%) |
Jul 03, 2023 | 37.03 | 37.40 | 37.00 | 37.34 | 1,301,586 | +0.13(+0.36%) |
Jun 30, 2023 | 37.08 | 37.30 | 36.85 | 37.21 | 2,712,470 | +0.26(+0.70%) |
Jun 29, 2023 | 36.36 | 37.01 | 36.26 | 36.95 | 2,930,875 | +0.26(+0.70%) |
Jun 28, 2023 | 37.18 | 37.18 | 36.62 | 36.69 | 2,578,881 | -0.50(-1.34%) |
Jun 27, 2023 | 37.24 | 37.37 | 36.96 | 37.19 | 2,869,113 | +0.09(+0.23%) |
Jun 26, 2023 | 36.94 | 37.29 | 36.78 | 37.10 | 3,563,911 | +0.27(+0.73%) |
Jun 23, 2023 | 37.65 | 37.68 | 36.68 | 36.83 | 5,093,315 | -0.70(-1.86%) |
Jun 22, 2023 | 37.83 | 37.89 | 37.28 | 37.53 | 2,681,938 | -0.22(-0.58%) |
Jun 21, 2023 | 37.44 | 37.82 | 36.93 | 37.75 | 3,408,084 | +0.15(+0.41%) |
Jun 20, 2023 | 37.36 | 37.78 | 37.25 | 37.60 | 3,691,149 | +0.21(+0.56%) |
Jun 16, 2023 | 37.75 | 37.95 | 37.32 | 37.39 | 7,198,124 | -0.04(-0.10%) |
Jun 15, 2023 | 37.20 | 37.53 | 37.01 | 37.43 | 2,014,894 | +0.28(+0.75%) |
Jun 14, 2023 | 37.22 | 37.39 | 37.00 | 37.15 | 3,937,160 | +0.07(+0.18%) |
Jun 13, 2023 | 36.74 | 37.16 | 36.71 | 37.08 | 3,017,094 | +0.00(+0.00%) |
Jun 12, 2023 | 37.07 | 37.09 | 36.70 | 37.08 | 2,611,855 | +0.13(+0.36%) |
Jun 09, 2023 | 37.31 | 37.40 | 36.90 | 36.95 | 4,142,149 | -0.33(-0.87%) |
Jun 08, 2023 | 36.72 | 37.32 | 36.42 | 37.27 | 4,912,309 | +0.43(+1.17%) |
Jun 07, 2023 | 36.32 | 36.97 | 35.95 | 36.84 | 4,521,998 | +0.68(+1.88%) |
Jun 06, 2023 | 36.64 | 36.78 | 36.05 | 36.16 | 3,668,852 | -0.33(-0.92%) |
Jun 05, 2023 | 36.15 | 36.54 | 36.09 | 36.50 | 3,198,529 | +0.42(+1.17%) |
Jun 02, 2023 | 35.38 | 36.25 | 35.37 | 36.08 | 3,975,457 | +0.50(+1.40%) |
Jun 01, 2023 | 35.82 | 35.86 | 35.16 | 35.58 | 6,207,979 | -0.20(-0.56%) |
May 31, 2023 | 35.48 | 35.92 | 35.13 | 35.78 | 5,603,603 | +0.37(+1.05%) |
May 30, 2023 | 35.13 | 35.47 | 35.06 | 35.41 | 3,010,345 | +0.28(+0.79%) |
May 26, 2023 | 35.30 | 35.30 | 34.88 | 35.13 | 2,940,259 | -0.30(-0.84%) |
May 25, 2023 | 35.99 | 36.15 | 35.13 | 35.43 | 4,317,164 | -0.67(-1.86%) |
May 24, 2023 | 36.24 | 36.36 | 36.07 | 36.10 | 3,219,665 | -0.17(-0.47%) |
May 23, 2023 | 36.26 | 36.55 | 36.12 | 36.27 | 2,189,524 | +0.01(+0.03%) |
May 22, 2023 | 36.19 | 36.39 | 35.94 | 36.26 | 2,245,566 | +0.12(+0.34%) |
May 19, 2023 | 36.54 | 36.77 | 36.12 | 36.13 | 3,430,234 | -0.21(-0.58%) |
May 18, 2023 | 36.49 | 36.49 | 35.93 | 36.34 | 4,064,916 | -0.33(-0.91%) |
May 17, 2023 | 36.55 | 36.70 | 36.11 | 36.68 | 4,191,371 | +0.18(+0.50%) |
May 16, 2023 | 37.28 | 37.28 | 36.45 | 36.50 | 2,468,893 | -0.64(-1.73%) |
May 15, 2023 | 37.85 | 37.91 | 37.00 | 37.14 | 2,532,264 | -0.62(-1.65%) |
May 12, 2023 | 37.95 | 38.05 | 37.59 | 37.76 | 3,552,245 | +0.07(+0.18%) |
May 11, 2023 | 37.85 | 38.11 | 37.51 | 37.69 | 4,904,000 | -0.17(-0.45%) |
May 10, 2023 | 37.58 | 37.97 | 37.42 | 37.87 | 4,689,937 | +0.63(+1.70%) |
May 09, 2023 | 37.30 | 37.44 | 37.00 | 37.23 | 3,827,645 | -0.17(-0.46%) |
May 08, 2023 | 37.89 | 38.10 | 37.30 | 37.41 | 4,814,541 | -0.58(-1.54%) |
May 05, 2023 | 37.08 | 38.01 | 37.02 | 37.99 | 6,068,960 | +0.76(+2.03%) |
May 04, 2023 | 36.97 | 37.35 | 36.56 | 37.23 | 5,262,679 | +0.35(+0.96%) |
May 03, 2023 | 36.85 | 37.18 | 36.47 | 36.88 | 8,664,394 | +0.17(+0.46%) |
May 02, 2023 | 36.93 | 36.93 | 36.01 | 36.71 | 17,950,692 | -0.25(-0.67%) |