Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 36.51 | 36.83 | 35.33 | 35.42 | 56,093,260 | -1.05(-2.88%) |
Jul 28, 2023 | 36.39 | 36.63 | 35.16 | 36.47 | 91,757,992 | +2.26(+6.60%) |
Jul 27, 2023 | 34.48 | 34.69 | 33.78 | 34.21 | 59,076,484 | +0.19(+0.55%) |
Jul 26, 2023 | 33.39 | 34.19 | 33.37 | 34.02 | 32,890,380 | +0.26(+0.76%) |
Jul 25, 2023 | 33.37 | 34.01 | 33.07 | 33.77 | 32,072,210 | +0.47(+1.40%) |
Jul 24, 2023 | 33.51 | 34.12 | 33.23 | 33.30 | 25,515,904 | -0.39(-1.15%) |
Jul 21, 2023 | 33.39 | 33.92 | 33.09 | 33.69 | 81,683,888 | +0.64(+1.95%) |
Jul 20, 2023 | 33.37 | 33.87 | 32.91 | 33.04 | 38,235,964 | -1.08(-3.16%) |
Jul 19, 2023 | 34.06 | 34.50 | 34.00 | 34.12 | 26,718,456 | -0.04(-0.12%) |
Jul 18, 2023 | 33.95 | 34.36 | 33.50 | 34.16 | 29,966,176 | +0.13(+0.38%) |
Jul 17, 2023 | 32.84 | 34.26 | 32.75 | 34.03 | 34,437,436 | +1.21(+3.68%) |
Jul 14, 2023 | 33.45 | 33.54 | 32.68 | 32.83 | 30,738,508 | -0.71(-2.13%) |
Jul 13, 2023 | 33.82 | 33.97 | 33.29 | 33.54 | 33,057,492 | -0.11(-0.32%) |
Jul 12, 2023 | 33.36 | 33.75 | 32.74 | 33.65 | 38,118,708 | +0.67(+2.04%) |
Jul 11, 2023 | 32.50 | 33.03 | 32.18 | 32.98 | 28,413,574 | +0.55(+1.71%) |
Jul 10, 2023 | 31.56 | 32.51 | 31.46 | 32.42 | 36,692,840 | +0.88(+2.79%) |
Jul 07, 2023 | 31.69 | 32.09 | 31.51 | 31.54 | 28,635,534 | -0.12(-0.38%) |
Jul 06, 2023 | 31.59 | 31.73 | 31.07 | 31.66 | 42,117,580 | -0.53(-1.66%) |
Jul 05, 2023 | 32.99 | 33.00 | 32.18 | 32.19 | 38,019,420 | -1.10(-3.30%) |
Jul 03, 2023 | 33.21 | 33.56 | 32.82 | 33.29 | 15,908,191 | +0.18(+0.54%) |
Jun 30, 2023 | 33.03 | 33.23 | 32.84 | 33.11 | 34,144,352 | +0.52(+1.61%) |
Jun 29, 2023 | 33.01 | 33.01 | 32.17 | 32.59 | 38,683,064 | -0.65(-1.97%) |
Jun 28, 2023 | 33.28 | 33.48 | 32.71 | 33.24 | 34,228,508 | -0.52(-1.55%) |
Jun 27, 2023 | 32.90 | 33.90 | 32.69 | 33.77 | 33,315,600 | +0.75(+2.28%) |
Jun 26, 2023 | 32.87 | 33.66 | 32.77 | 33.01 | 39,323,096 | +0.34(+1.03%) |
Jun 23, 2023 | 31.90 | 33.12 | 31.72 | 32.68 | 46,783,444 | +0.29(+0.89%) |
Jun 22, 2023 | 32.37 | 32.92 | 31.81 | 32.39 | 46,170,464 | -0.19(-0.58%) |
Jun 21, 2023 | 34.58 | 34.71 | 32.51 | 32.58 | 71,649,472 | -2.08(-6.00%) |
Jun 20, 2023 | 36.41 | 36.75 | 34.38 | 34.66 | 66,589,724 | -1.36(-3.77%) |
Jun 16, 2023 | 36.01 | 36.44 | 35.25 | 36.02 | 111,326,064 | +0.54(+1.54%) |
Jun 15, 2023 | 34.94 | 36.06 | 34.87 | 35.47 | 68,321,816 | +0.24(+0.67%) |
Jun 14, 2023 | 33.54 | 35.25 | 33.47 | 35.23 | 75,064,016 | +1.65(+4.92%) |
Jun 13, 2023 | 33.44 | 33.62 | 32.75 | 33.58 | 52,472,584 | +0.83(+2.54%) |
Jun 12, 2023 | 31.09 | 32.98 | 31.05 | 32.75 | 60,491,632 | +1.71(+5.52%) |
Jun 09, 2023 | 31.62 | 31.67 | 30.38 | 31.03 | 40,623,280 | -0.48(-1.51%) |
Jun 08, 2023 | 31.12 | 31.54 | 30.76 | 31.51 | 35,500,124 | +0.53(+1.73%) |
Jun 07, 2023 | 30.73 | 31.06 | 30.63 | 30.97 | 39,480,104 | +0.32(+1.03%) |
Jun 06, 2023 | 29.48 | 31.14 | 29.41 | 30.66 | 42,704,360 | +1.09(+3.68%) |
Jun 05, 2023 | 31.00 | 31.09 | 29.54 | 29.57 | 48,696,924 | -1.44(-4.63%) |
Jun 02, 2023 | 31.09 | 31.28 | 30.52 | 31.00 | 36,880,656 | +0.18(+0.58%) |
Jun 01, 2023 | 31.49 | 31.63 | 30.72 | 30.83 | 53,173,252 | -0.31(-0.99%) |
May 31, 2023 | 29.41 | 31.98 | 29.38 | 31.13 | 137,562,144 | +1.44(+4.84%) |
May 30, 2023 | 29.41 | 29.75 | 28.71 | 29.70 | 55,392,360 | +1.00(+3.48%) |
May 26, 2023 | 27.17 | 28.81 | 26.84 | 28.70 | 72,618,872 | +1.56(+5.77%) |
May 25, 2023 | 28.01 | 28.01 | 26.59 | 27.13 | 78,741,408 | -1.58(-5.52%) |
May 24, 2023 | 29.02 | 29.20 | 28.54 | 28.72 | 28,210,230 | -0.51(-1.73%) |
May 23, 2023 | 29.76 | 29.90 | 29.20 | 29.22 | 29,653,658 | -0.75(-2.51%) |
May 22, 2023 | 29.56 | 30.15 | 29.52 | 29.97 | 28,957,390 | +0.34(+1.14%) |
May 19, 2023 | 29.31 | 29.95 | 29.21 | 29.64 | 41,083,700 | +0.25(+0.84%) |
May 18, 2023 | 28.72 | 29.47 | 28.59 | 29.39 | 36,872,528 | +0.80(+2.81%) |
May 17, 2023 | 29.23 | 29.27 | 28.40 | 28.59 | 42,069,704 | -0.35(-1.20%) |
May 16, 2023 | 29.33 | 29.61 | 28.93 | 28.93 | 23,031,058 | -0.57(-1.95%) |
May 15, 2023 | 28.62 | 29.53 | 28.60 | 29.51 | 28,990,216 | +0.84(+2.94%) |
May 12, 2023 | 28.74 | 28.82 | 28.44 | 28.67 | 24,463,512 | +0.09(+0.31%) |
May 11, 2023 | 29.31 | 29.39 | 28.54 | 28.58 | 47,586,168 | -1.10(-3.70%) |
May 10, 2023 | 29.99 | 30.10 | 29.20 | 29.68 | 40,922,496 | -0.13(-0.43%) |
May 09, 2023 | 30.08 | 30.28 | 29.62 | 29.81 | 30,998,044 | -0.66(-2.18%) |
May 08, 2023 | 30.40 | 30.54 | 30.09 | 30.47 | 31,185,806 | -0.22(-0.71%) |
May 05, 2023 | 31.07 | 31.10 | 30.43 | 30.69 | 35,407,088 | -0.25(-0.80%) |
May 04, 2023 | 30.13 | 31.41 | 30.08 | 30.94 | 46,528,596 | +0.71(+2.34%) |
May 03, 2023 | 30.22 | 30.68 | 29.83 | 30.23 | 46,163,536 | +0.87(+2.96%) |
May 02, 2023 | 29.88 | 30.15 | 29.34 | 29.36 | 33,887,276 | -0.52(-1.75%) |