Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 35.37 | 36.20 | 35.17 | 35.61 | 1,461,526 | +0.50(+1.43%) |
Jul 28, 2023 | 34.00 | 35.29 | 33.88 | 35.11 | 1,649,254 | +1.75(+5.24%) |
Jul 27, 2023 | 34.77 | 35.47 | 33.17 | 33.36 | 2,937,168 | -1.06(-3.08%) |
Jul 26, 2023 | 33.40 | 34.80 | 33.40 | 34.42 | 2,160,184 | +1.31(+3.96%) |
Jul 25, 2023 | 33.93 | 34.63 | 32.88 | 33.11 | 2,432,156 | -0.84(-2.48%) |
Jul 24, 2023 | 32.57 | 34.81 | 32.47 | 33.95 | 2,997,554 | +1.06(+3.22%) |
Jul 21, 2023 | 32.90 | 33.71 | 31.64 | 32.89 | 3,385,753 | +1.40(+4.43%) |
Jul 20, 2023 | 32.43 | 32.60 | 29.30 | 31.50 | 6,218,834 | -2.18(-6.48%) |
Jul 19, 2023 | 32.36 | 33.82 | 32.23 | 33.68 | 4,171,919 | +1.80(+5.64%) |
Jul 18, 2023 | 29.72 | 31.98 | 29.57 | 31.88 | 2,609,773 | +2.33(+7.90%) |
Jul 17, 2023 | 29.70 | 30.18 | 29.37 | 29.55 | 1,551,812 | -0.30(-1.00%) |
Jul 14, 2023 | 30.18 | 30.39 | 29.70 | 29.85 | 1,697,933 | -0.43(-1.42%) |
Jul 13, 2023 | 29.90 | 30.43 | 29.61 | 30.28 | 1,422,788 | +0.52(+1.73%) |
Jul 12, 2023 | 31.24 | 31.74 | 29.73 | 29.76 | 2,957,217 | -0.70(-2.31%) |
Jul 11, 2023 | 30.05 | 31.24 | 29.57 | 30.47 | 3,215,333 | +0.87(+2.95%) |
Jul 10, 2023 | 29.05 | 30.06 | 28.32 | 29.60 | 2,807,445 | +0.10(+0.35%) |
Jul 07, 2023 | 27.68 | 30.43 | 27.68 | 29.49 | 3,061,883 | +1.57(+5.64%) |
Jul 06, 2023 | 27.67 | 28.05 | 26.94 | 27.92 | 1,787,598 | -0.40(-1.42%) |
Jul 05, 2023 | 28.36 | 29.61 | 27.83 | 28.32 | 2,868,973 | -0.31(-1.08%) |
Jul 03, 2023 | 28.06 | 29.05 | 28.06 | 28.63 | 1,250,268 | +0.47(+1.66%) |
Jun 30, 2023 | 27.50 | 28.37 | 26.28 | 28.16 | 3,466,397 | +1.10(+4.05%) |
Jun 29, 2023 | 26.49 | 27.29 | 26.11 | 27.07 | 2,699,580 | +0.61(+2.31%) |
Jun 28, 2023 | 28.52 | 28.54 | 26.36 | 26.46 | 3,454,934 | -2.06(-7.23%) |
Jun 27, 2023 | 26.31 | 29.10 | 25.70 | 28.52 | 7,151,143 | +2.34(+8.94%) |
Jun 26, 2023 | 22.78 | 27.01 | 22.74 | 26.18 | 10,436,228 | +4.32(+19.75%) |
Jun 23, 2023 | 22.97 | 23.32 | 21.55 | 21.86 | 10,555,048 | -1.38(-5.95%) |
Jun 22, 2023 | 24.13 | 24.27 | 23.02 | 23.24 | 2,311,565 | -0.89(-3.69%) |
Jun 21, 2023 | 23.90 | 24.50 | 23.35 | 24.13 | 1,816,499 | +0.07(+0.31%) |
Jun 20, 2023 | 24.88 | 24.89 | 23.87 | 24.06 | 1,852,852 | -0.61(-2.48%) |
Jun 16, 2023 | 24.77 | 25.09 | 24.32 | 24.67 | 2,560,652 | -0.07(-0.30%) |
Jun 15, 2023 | 24.00 | 24.77 | 23.55 | 24.75 | 1,750,560 | +0.57(+2.34%) |
Jun 14, 2023 | 24.96 | 25.59 | 24.04 | 24.18 | 2,707,729 | -0.48(-1.96%) |
Jun 13, 2023 | 24.83 | 25.71 | 24.52 | 24.66 | 2,024,259 | -0.17(-0.67%) |
Jun 12, 2023 | 24.97 | 25.71 | 24.67 | 24.83 | 1,617,569 | -0.14(-0.56%) |
Jun 09, 2023 | 24.91 | 25.09 | 24.46 | 24.97 | 2,296,773 | +0.05(+0.19%) |
Jun 08, 2023 | 24.50 | 25.08 | 23.84 | 24.92 | 4,834,958 | +0.28(+1.13%) |
Jun 07, 2023 | 23.69 | 25.26 | 23.41 | 24.65 | 4,797,435 | +1.48(+6.37%) |
Jun 06, 2023 | 21.72 | 23.33 | 21.49 | 23.17 | 2,713,139 | +1.50(+6.94%) |
Jun 05, 2023 | 21.99 | 22.24 | 21.46 | 21.67 | 1,286,656 | -0.40(-1.81%) |
Jun 02, 2023 | 21.56 | 22.84 | 21.49 | 22.06 | 2,680,208 | +1.15(+5.50%) |
Jun 01, 2023 | 21.57 | 21.58 | 20.46 | 20.91 | 1,983,104 | -0.56(-2.59%) |
May 31, 2023 | 21.13 | 21.68 | 20.88 | 21.47 | 2,160,696 | +0.19(+0.87%) |
May 30, 2023 | 20.29 | 21.41 | 20.28 | 21.28 | 1,824,884 | +1.12(+5.57%) |
May 26, 2023 | 19.83 | 20.20 | 19.34 | 20.16 | 2,098,366 | +0.42(+2.14%) |
May 25, 2023 | 20.34 | 20.39 | 19.64 | 19.74 | 1,945,113 | -0.68(-3.32%) |
May 24, 2023 | 21.20 | 21.35 | 20.27 | 20.42 | 2,174,045 | -0.99(-4.63%) |
May 23, 2023 | 21.45 | 22.67 | 21.38 | 21.41 | 2,858,363 | -0.01(-0.04%) |
May 22, 2023 | 20.89 | 21.66 | 20.46 | 21.42 | 2,859,269 | +0.75(+3.64%) |
May 19, 2023 | 21.03 | 21.50 | 20.45 | 20.67 | 3,075,121 | -0.17(-0.79%) |
May 18, 2023 | 20.17 | 20.87 | 19.85 | 20.83 | 2,143,068 | +0.51(+2.53%) |
May 17, 2023 | 19.07 | 20.35 | 18.93 | 20.32 | 3,090,019 | +1.43(+7.57%) |
May 16, 2023 | 20.00 | 20.16 | 18.80 | 18.89 | 2,327,434 | -1.26(-6.24%) |
May 15, 2023 | 19.98 | 20.43 | 19.61 | 20.14 | 1,905,814 | +0.40(+2.04%) |
May 12, 2023 | 19.89 | 19.91 | 19.31 | 19.74 | 2,152,796 | -0.04(-0.19%) |
May 11, 2023 | 19.48 | 19.89 | 18.99 | 19.78 | 2,193,101 | +0.10(+0.51%) |
May 10, 2023 | 20.67 | 20.89 | 19.64 | 19.68 | 1,888,299 | -0.58(-2.85%) |
May 09, 2023 | 19.76 | 20.37 | 19.48 | 20.25 | 2,775,621 | +0.08(+0.41%) |
May 08, 2023 | 20.86 | 20.93 | 20.14 | 20.17 | 1,456,874 | -0.57(-2.74%) |
May 05, 2023 | 20.16 | 20.82 | 19.77 | 20.74 | 1,927,515 | +1.08(+5.50%) |
May 04, 2023 | 19.42 | 19.89 | 18.81 | 19.66 | 2,630,336 | -0.10(-0.51%) |
May 03, 2023 | 20.34 | 21.01 | 19.50 | 19.76 | 2,703,364 | -0.62(-3.06%) |
May 02, 2023 | 21.37 | 21.70 | 19.73 | 20.38 | 2,781,378 | -1.21(-5.61%) |