Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 32.76 | 33.23 | 32.76 | 32.89 | 3,873,760 | +0.21(+0.63%) |
Jul 28, 2023 | 32.85 | 32.92 | 32.31 | 32.68 | 5,306,154 | +0.14(+0.42%) |
Jul 27, 2023 | 32.84 | 33.08 | 32.47 | 32.54 | 3,239,672 | -0.05(-0.15%) |
Jul 26, 2023 | 32.54 | 32.83 | 32.33 | 32.59 | 5,100,666 | +0.18(+0.55%) |
Jul 25, 2023 | 32.55 | 32.78 | 32.33 | 32.42 | 4,203,150 | -0.23(-0.69%) |
Jul 24, 2023 | 32.92 | 33.01 | 32.36 | 32.64 | 4,084,757 | -0.30(-0.93%) |
Jul 21, 2023 | 33.18 | 33.21 | 32.77 | 32.95 | 3,217,986 | -0.27(-0.80%) |
Jul 20, 2023 | 33.31 | 33.31 | 32.93 | 33.21 | 3,182,572 | +0.06(+0.18%) |
Jul 19, 2023 | 33.36 | 33.66 | 32.90 | 33.15 | 4,993,429 | -0.28(-0.82%) |
Jul 18, 2023 | 32.97 | 33.71 | 32.93 | 33.43 | 3,177,530 | +0.55(+1.67%) |
Jul 17, 2023 | 32.60 | 32.96 | 32.45 | 32.88 | 2,929,396 | +0.25(+0.75%) |
Jul 14, 2023 | 33.03 | 33.03 | 32.38 | 32.63 | 3,973,117 | -0.48(-1.45%) |
Jul 13, 2023 | 33.07 | 33.31 | 32.74 | 33.11 | 5,571,431 | +0.01(+0.03%) |
Jul 12, 2023 | 33.58 | 33.91 | 33.05 | 33.10 | 4,209,834 | -0.06(-0.18%) |
Jul 11, 2023 | 33.28 | 33.35 | 33.08 | 33.16 | 3,642,794 | +0.03(+0.09%) |
Jul 10, 2023 | 32.60 | 33.55 | 32.50 | 33.13 | 6,676,205 | -0.37(-1.11%) |
Jul 07, 2023 | 33.38 | 33.79 | 33.19 | 33.51 | 3,523,661 | +0.04(+0.12%) |
Jul 06, 2023 | 33.28 | 33.54 | 33.15 | 33.47 | 3,545,142 | -0.17(-0.50%) |
Jul 05, 2023 | 33.50 | 33.94 | 33.24 | 33.63 | 2,878,749 | -0.11(-0.32%) |
Jul 03, 2023 | 33.20 | 33.77 | 33.11 | 33.74 | 1,215,423 | +0.31(+0.94%) |
Jun 30, 2023 | 34.00 | 34.05 | 33.40 | 33.43 | 3,067,466 | -0.40(-1.19%) |
Jun 29, 2023 | 33.64 | 34.00 | 33.50 | 33.83 | 2,439,998 | +0.08(+0.23%) |
Jun 28, 2023 | 33.82 | 33.86 | 33.48 | 33.75 | 3,134,519 | -0.03(-0.09%) |
Jun 27, 2023 | 32.71 | 33.99 | 32.70 | 33.78 | 5,232,009 | +1.10(+3.37%) |
Jun 26, 2023 | 32.24 | 32.74 | 32.17 | 32.68 | 3,605,983 | +0.56(+1.74%) |
Jun 23, 2023 | 32.18 | 32.29 | 32.01 | 32.12 | 4,717,424 | -0.23(-0.70%) |
Jun 22, 2023 | 32.54 | 32.58 | 32.16 | 32.35 | 4,400,465 | -0.29(-0.87%) |
Jun 21, 2023 | 32.69 | 32.88 | 32.45 | 32.63 | 3,864,793 | -0.06(-0.18%) |
Jun 20, 2023 | 32.98 | 33.12 | 32.42 | 32.69 | 6,166,839 | -0.38(-1.16%) |
Jun 16, 2023 | 33.16 | 33.47 | 32.90 | 33.07 | 10,441,616 | -0.03(-0.09%) |
Jun 15, 2023 | 32.67 | 33.30 | 32.57 | 33.10 | 5,123,083 | +0.37(+1.14%) |
Jun 14, 2023 | 32.89 | 33.34 | 32.59 | 32.73 | 4,224,704 | -0.02(-0.06%) |
Jun 13, 2023 | 33.16 | 33.29 | 32.68 | 32.75 | 4,927,828 | -0.18(-0.54%) |
Jun 12, 2023 | 32.95 | 33.23 | 32.73 | 32.93 | 3,112,580 | -0.05(-0.15%) |
Jun 09, 2023 | 33.29 | 33.39 | 32.89 | 32.98 | 5,029,388 | -0.29(-0.89%) |
Jun 08, 2023 | 32.85 | 33.30 | 32.70 | 33.27 | 3,949,445 | +0.48(+1.47%) |
Jun 07, 2023 | 32.24 | 32.98 | 32.11 | 32.79 | 5,080,293 | +0.80(+2.49%) |
Jun 06, 2023 | 31.53 | 32.19 | 31.40 | 31.99 | 3,308,919 | +0.34(+1.09%) |
Jun 05, 2023 | 31.30 | 31.71 | 31.25 | 31.65 | 3,588,707 | +0.31(+1.00%) |
Jun 02, 2023 | 31.03 | 31.48 | 30.98 | 31.33 | 3,644,589 | +0.55(+1.79%) |
Jun 01, 2023 | 30.75 | 31.08 | 30.43 | 30.78 | 3,830,614 | +0.11(+0.35%) |
May 31, 2023 | 30.83 | 30.95 | 30.43 | 30.68 | 9,191,687 | -0.28(-0.89%) |
May 30, 2023 | 30.84 | 31.12 | 30.70 | 30.95 | 4,652,873 | +0.08(+0.25%) |
May 26, 2023 | 30.69 | 31.08 | 30.61 | 30.87 | 3,198,417 | +0.32(+1.06%) |
May 25, 2023 | 30.28 | 30.86 | 30.26 | 30.55 | 3,777,490 | +0.04(+0.13%) |
May 24, 2023 | 30.80 | 30.95 | 30.44 | 30.51 | 2,932,922 | -0.31(-1.02%) |
May 23, 2023 | 30.79 | 31.28 | 30.79 | 30.82 | 3,071,781 | +0.04(+0.13%) |
May 22, 2023 | 31.02 | 31.16 | 30.64 | 30.78 | 2,948,571 | -0.03(-0.10%) |
May 19, 2023 | 30.62 | 30.93 | 30.54 | 30.81 | 3,989,216 | +0.25(+0.80%) |
May 18, 2023 | 30.86 | 31.08 | 30.23 | 30.57 | 4,269,901 | -0.29(-0.92%) |
May 17, 2023 | 30.22 | 30.89 | 30.06 | 30.85 | 4,007,881 | +0.84(+2.78%) |
May 16, 2023 | 30.44 | 30.56 | 30.00 | 30.02 | 3,425,694 | -0.47(-1.55%) |
May 15, 2023 | 30.25 | 30.57 | 29.97 | 30.49 | 3,243,378 | +0.29(+0.94%) |
May 12, 2023 | 29.86 | 30.34 | 29.71 | 30.20 | 4,703,059 | +0.05(+0.16%) |
May 11, 2023 | 30.31 | 30.52 | 29.71 | 30.15 | 5,720,516 | -0.51(-1.67%) |
May 10, 2023 | 31.38 | 31.54 | 30.16 | 30.67 | 5,478,220 | -0.48(-1.55%) |
May 09, 2023 | 31.86 | 32.60 | 31.05 | 31.15 | 6,535,532 | -0.48(-1.52%) |
May 08, 2023 | 31.34 | 31.79 | 31.30 | 31.63 | 4,624,618 | +0.20(+0.63%) |
May 05, 2023 | 30.94 | 31.57 | 30.85 | 31.43 | 3,112,296 | +0.80(+2.60%) |
May 04, 2023 | 31.46 | 31.47 | 30.58 | 30.64 | 6,278,476 | -1.51(-4.71%) |
May 03, 2023 | 32.60 | 32.87 | 32.07 | 32.15 | 3,586,726 | -0.35(-1.09%) |
May 02, 2023 | 32.59 | 32.63 | 31.97 | 32.50 | 2,747,120 | -0.24(-0.72%) |