Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 36.36 | 36.68 | 35.18 | 35.28 | 56,321,096 | -1.05(-2.88%) |
Jul 28, 2023 | 36.24 | 36.48 | 35.02 | 36.32 | 92,130,688 | +2.25(+6.60%) |
Jul 27, 2023 | 34.34 | 34.55 | 33.64 | 34.07 | 59,316,436 | +0.19(+0.55%) |
Jul 26, 2023 | 33.26 | 34.05 | 33.24 | 33.89 | 33,023,972 | +0.26(+0.76%) |
Jul 25, 2023 | 33.24 | 33.87 | 32.94 | 33.63 | 32,202,478 | +0.46(+1.40%) |
Jul 24, 2023 | 33.37 | 33.99 | 33.10 | 33.17 | 25,619,544 | -0.38(-1.15%) |
Jul 21, 2023 | 33.26 | 33.78 | 32.96 | 33.55 | 82,015,664 | +0.64(+1.95%) |
Jul 20, 2023 | 33.24 | 33.73 | 32.77 | 32.91 | 38,391,268 | -1.08(-3.16%) |
Jul 19, 2023 | 33.93 | 34.36 | 33.86 | 33.99 | 26,826,980 | -0.04(-0.12%) |
Jul 18, 2023 | 33.81 | 34.22 | 33.36 | 34.03 | 30,087,890 | +0.13(+0.38%) |
Jul 17, 2023 | 32.70 | 34.12 | 32.62 | 33.90 | 34,577,312 | +1.20(+3.68%) |
Jul 14, 2023 | 33.32 | 33.40 | 32.55 | 32.69 | 30,863,360 | -0.71(-2.13%) |
Jul 13, 2023 | 33.68 | 33.83 | 33.16 | 33.40 | 33,191,762 | -0.11(-0.32%) |
Jul 12, 2023 | 33.23 | 33.61 | 32.61 | 33.51 | 38,273,536 | +0.67(+2.04%) |
Jul 11, 2023 | 32.37 | 32.90 | 32.05 | 32.84 | 28,528,982 | +0.55(+1.71%) |
Jul 10, 2023 | 31.43 | 32.38 | 31.33 | 32.29 | 36,841,876 | +0.88(+2.79%) |
Jul 07, 2023 | 31.56 | 31.96 | 31.38 | 31.41 | 28,751,844 | -0.12(-0.38%) |
Jul 06, 2023 | 31.46 | 31.60 | 30.95 | 31.53 | 42,288,652 | -0.53(-1.66%) |
Jul 05, 2023 | 32.85 | 32.87 | 32.05 | 32.06 | 38,173,844 | -1.09(-3.30%) |
Jul 03, 2023 | 33.08 | 33.42 | 32.68 | 33.16 | 15,972,806 | +0.18(+0.54%) |
Jun 30, 2023 | 32.90 | 33.10 | 32.70 | 32.98 | 34,283,040 | +0.52(+1.61%) |
Jun 29, 2023 | 32.88 | 32.88 | 32.04 | 32.46 | 38,840,184 | -0.65(-1.97%) |
Jun 28, 2023 | 33.15 | 33.34 | 32.58 | 33.11 | 34,367,532 | -0.52(-1.55%) |
Jun 27, 2023 | 32.76 | 33.76 | 32.56 | 33.63 | 33,450,920 | +0.75(+2.28%) |
Jun 26, 2023 | 32.73 | 33.52 | 32.64 | 32.88 | 39,482,816 | +0.34(+1.03%) |
Jun 23, 2023 | 31.77 | 32.99 | 31.59 | 32.55 | 46,973,464 | +0.29(+0.89%) |
Jun 22, 2023 | 32.24 | 32.78 | 31.68 | 32.26 | 46,357,996 | -0.19(-0.58%) |
Jun 21, 2023 | 34.44 | 34.57 | 32.38 | 32.45 | 71,940,488 | -2.07(-6.00%) |
Jun 20, 2023 | 36.26 | 36.60 | 34.24 | 34.52 | 66,860,196 | -1.35(-3.77%) |
Jun 16, 2023 | 35.86 | 36.29 | 35.11 | 35.87 | 111,778,240 | +0.54(+1.54%) |
Jun 15, 2023 | 34.79 | 35.92 | 34.73 | 35.33 | 68,599,320 | +0.24(+0.67%) |
Jun 14, 2023 | 33.40 | 35.11 | 33.33 | 35.09 | 75,368,912 | +1.65(+4.93%) |
Jun 13, 2023 | 33.31 | 33.48 | 32.62 | 33.44 | 52,685,716 | +0.83(+2.54%) |
Jun 12, 2023 | 30.97 | 32.84 | 30.93 | 32.62 | 60,737,332 | +1.71(+5.52%) |
Jun 09, 2023 | 31.49 | 31.54 | 30.26 | 30.91 | 40,788,280 | -0.47(-1.51%) |
Jun 08, 2023 | 31.00 | 31.41 | 30.63 | 31.38 | 35,644,316 | +0.53(+1.73%) |
Jun 07, 2023 | 30.60 | 30.94 | 30.50 | 30.85 | 39,640,464 | +0.32(+1.03%) |
Jun 06, 2023 | 29.36 | 31.02 | 29.29 | 30.53 | 42,877,812 | +1.08(+3.68%) |
Jun 05, 2023 | 30.88 | 30.97 | 29.42 | 29.45 | 48,894,720 | -1.43(-4.63%) |
Jun 02, 2023 | 30.97 | 31.16 | 30.40 | 30.88 | 37,030,456 | +0.18(+0.58%) |
Jun 01, 2023 | 31.36 | 31.50 | 30.59 | 30.70 | 53,389,224 | -0.31(-0.99%) |
May 31, 2023 | 29.29 | 31.85 | 29.26 | 31.01 | 138,120,880 | +1.43(+4.83%) |
May 30, 2023 | 29.29 | 29.63 | 28.60 | 29.58 | 55,617,352 | +1.00(+3.49%) |
May 26, 2023 | 27.06 | 28.69 | 26.73 | 28.58 | 72,913,832 | +1.56(+5.77%) |
May 25, 2023 | 27.90 | 27.90 | 26.49 | 27.02 | 79,061,232 | -1.58(-5.52%) |
May 24, 2023 | 28.91 | 29.08 | 28.42 | 28.60 | 28,324,812 | -0.50(-1.73%) |
May 23, 2023 | 29.64 | 29.78 | 29.08 | 29.10 | 29,774,104 | -0.75(-2.51%) |
May 22, 2023 | 29.44 | 30.03 | 29.40 | 29.85 | 29,075,006 | +0.34(+1.14%) |
May 19, 2023 | 29.19 | 29.82 | 29.09 | 29.52 | 41,250,572 | +0.25(+0.84%) |
May 18, 2023 | 28.60 | 29.35 | 28.47 | 29.27 | 37,022,296 | +0.80(+2.81%) |
May 17, 2023 | 29.11 | 29.15 | 28.29 | 28.47 | 42,240,580 | -0.35(-1.20%) |
May 16, 2023 | 29.21 | 29.49 | 28.81 | 28.82 | 23,124,604 | -0.57(-1.95%) |
May 15, 2023 | 28.50 | 29.41 | 28.48 | 29.39 | 29,107,966 | +0.84(+2.94%) |
May 12, 2023 | 28.62 | 28.70 | 28.32 | 28.55 | 24,562,876 | +0.09(+0.31%) |
May 11, 2023 | 29.19 | 29.27 | 28.42 | 28.46 | 47,779,448 | -1.09(-3.70%) |
May 10, 2023 | 29.87 | 29.98 | 29.08 | 29.56 | 41,088,712 | -0.13(-0.43%) |
May 09, 2023 | 29.96 | 30.16 | 29.50 | 29.69 | 31,123,950 | -0.66(-2.18%) |
May 08, 2023 | 30.28 | 30.42 | 29.97 | 30.35 | 31,312,476 | -0.22(-0.71%) |
May 05, 2023 | 30.95 | 30.98 | 30.31 | 30.56 | 35,550,904 | -0.25(-0.80%) |
May 04, 2023 | 30.01 | 31.28 | 29.96 | 30.81 | 46,717,584 | +0.71(+2.34%) |
May 03, 2023 | 30.10 | 30.56 | 29.71 | 30.11 | 46,351,040 | +0.86(+2.96%) |
May 02, 2023 | 29.76 | 30.03 | 29.22 | 29.24 | 34,024,916 | -0.52(-1.75%) |