Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 36.50 | 37.25 | 36.31 | 36.77 | 3,793,116 | +0.48(+1.32%) |
Jul 28, 2023 | 36.00 | 36.83 | 35.69 | 36.29 | 2,919,611 | +0.87(+2.47%) |
Jul 27, 2023 | 36.28 | 36.28 | 34.81 | 35.41 | 2,809,962 | -0.59(-1.63%) |
Jul 26, 2023 | 35.84 | 36.16 | 35.61 | 36.00 | 2,632,006 | +0.23(+0.63%) |
Jul 25, 2023 | 36.47 | 36.63 | 35.75 | 35.78 | 4,389,899 | -0.80(-2.20%) |
Jul 24, 2023 | 36.46 | 37.02 | 36.44 | 36.58 | 2,952,555 | +0.09(+0.24%) |
Jul 21, 2023 | 36.06 | 36.58 | 36.01 | 36.49 | 2,847,931 | +0.61(+1.69%) |
Jul 20, 2023 | 35.49 | 35.88 | 35.18 | 35.88 | 2,578,554 | +0.28(+0.80%) |
Jul 19, 2023 | 35.51 | 35.65 | 35.05 | 35.60 | 2,050,104 | +0.33(+0.95%) |
Jul 18, 2023 | 35.68 | 35.76 | 35.01 | 35.27 | 1,580,583 | -0.40(-1.13%) |
Jul 17, 2023 | 35.60 | 35.76 | 35.40 | 35.67 | 1,507,959 | -0.01(-0.03%) |
Jul 14, 2023 | 35.76 | 35.79 | 35.53 | 35.68 | 2,482,803 | -0.18(-0.49%) |
Jul 13, 2023 | 35.55 | 35.86 | 35.33 | 35.85 | 2,947,623 | +0.35(+0.99%) |
Jul 12, 2023 | 36.10 | 36.21 | 35.49 | 35.50 | 2,224,033 | -0.16(-0.44%) |
Jul 11, 2023 | 35.40 | 35.72 | 35.20 | 35.66 | 2,175,172 | +0.40(+1.14%) |
Jul 10, 2023 | 35.20 | 35.35 | 34.93 | 35.26 | 1,711,215 | -0.11(-0.31%) |
Jul 07, 2023 | 35.24 | 35.63 | 35.22 | 35.36 | 2,190,055 | +0.07(+0.19%) |
Jul 06, 2023 | 34.60 | 35.32 | 34.11 | 35.29 | 2,262,388 | +0.19(+0.53%) |
Jul 05, 2023 | 34.84 | 35.40 | 34.67 | 35.11 | 1,654,739 | +0.11(+0.31%) |
Jul 03, 2023 | 34.68 | 35.16 | 34.62 | 35.00 | 806,098 | +0.23(+0.65%) |
Jun 30, 2023 | 34.83 | 34.95 | 34.22 | 34.77 | 2,817,423 | +0.17(+0.48%) |
Jun 29, 2023 | 34.16 | 34.65 | 34.05 | 34.61 | 1,777,900 | +0.37(+1.09%) |
Jun 28, 2023 | 34.04 | 34.72 | 33.96 | 34.24 | 1,910,807 | +0.12(+0.35%) |
Jun 27, 2023 | 34.19 | 34.30 | 33.93 | 34.12 | 3,028,063 | +0.15(+0.43%) |
Jun 26, 2023 | 33.03 | 34.03 | 33.03 | 33.97 | 2,050,443 | +0.89(+2.70%) |
Jun 23, 2023 | 33.91 | 33.98 | 33.05 | 33.08 | 3,625,801 | -0.95(-2.80%) |
Jun 22, 2023 | 34.32 | 34.43 | 33.34 | 34.03 | 1,703,947 | -0.24(-0.69%) |
Jun 21, 2023 | 34.31 | 34.43 | 34.03 | 34.26 | 2,178,596 | -0.15(-0.43%) |
Jun 20, 2023 | 34.69 | 34.77 | 34.30 | 34.41 | 2,335,876 | -0.31(-0.90%) |
Jun 16, 2023 | 34.81 | 34.92 | 34.53 | 34.73 | 4,846,862 | +0.10(+0.28%) |
Jun 15, 2023 | 34.24 | 34.68 | 34.00 | 34.63 | 3,223,963 | +0.46(+1.35%) |
Jun 14, 2023 | 33.98 | 34.32 | 33.84 | 34.17 | 3,688,160 | +0.22(+0.64%) |
Jun 13, 2023 | 33.31 | 33.95 | 33.20 | 33.95 | 3,807,050 | +0.55(+1.63%) |
Jun 12, 2023 | 34.06 | 34.24 | 33.28 | 33.40 | 4,031,364 | -0.85(-2.48%) |
Jun 09, 2023 | 34.47 | 34.61 | 34.10 | 34.25 | 1,857,639 | -0.16(-0.45%) |
Jun 08, 2023 | 34.03 | 34.41 | 33.85 | 34.41 | 1,367,103 | +0.14(+0.40%) |
Jun 07, 2023 | 34.36 | 34.63 | 34.09 | 34.27 | 1,629,057 | +0.07(+0.20%) |
Jun 06, 2023 | 34.06 | 34.26 | 33.66 | 34.20 | 2,021,439 | +0.34(+1.01%) |
Jun 05, 2023 | 33.96 | 34.20 | 33.77 | 33.86 | 1,787,470 | -0.15(-0.43%) |
Jun 02, 2023 | 34.17 | 34.34 | 33.89 | 34.01 | 2,610,689 | +0.16(+0.46%) |
Jun 01, 2023 | 33.31 | 33.88 | 33.02 | 33.85 | 2,207,204 | +0.44(+1.31%) |
May 31, 2023 | 33.63 | 33.77 | 33.26 | 33.41 | 3,389,604 | -0.01(-0.03%) |
May 30, 2023 | 33.14 | 33.68 | 33.09 | 33.42 | 2,444,846 | +0.57(+1.72%) |
May 26, 2023 | 32.36 | 32.94 | 32.16 | 32.86 | 1,423,929 | +0.55(+1.69%) |
May 25, 2023 | 32.53 | 32.53 | 31.98 | 32.31 | 2,015,918 | +0.00(+0.00%) |
May 24, 2023 | 32.32 | 32.49 | 32.06 | 32.31 | 1,111,702 | -0.19(-0.60%) |
May 23, 2023 | 32.83 | 33.06 | 32.46 | 32.51 | 1,727,001 | -0.47(-1.42%) |
May 22, 2023 | 32.75 | 33.25 | 32.66 | 32.98 | 1,507,552 | +0.08(+0.24%) |
May 19, 2023 | 33.14 | 33.30 | 32.70 | 32.90 | 2,920,491 | +0.04(+0.12%) |
May 18, 2023 | 33.02 | 33.17 | 32.49 | 32.86 | 1,643,487 | -0.30(-0.91%) |
May 17, 2023 | 33.12 | 33.16 | 32.73 | 33.16 | 1,708,797 | +0.17(+0.50%) |
May 16, 2023 | 33.99 | 33.99 | 32.97 | 33.00 | 1,920,628 | -1.02(-3.01%) |
May 15, 2023 | 34.07 | 34.19 | 33.85 | 34.02 | 1,203,736 | -0.13(-0.37%) |
May 12, 2023 | 34.04 | 34.28 | 33.78 | 34.15 | 1,860,935 | +0.04(+0.11%) |
May 11, 2023 | 34.27 | 34.32 | 33.85 | 34.11 | 2,049,863 | -0.40(-1.16%) |
May 10, 2023 | 34.74 | 34.79 | 34.26 | 34.51 | 2,558,108 | +0.18(+0.51%) |
May 09, 2023 | 34.06 | 34.49 | 33.74 | 34.33 | 1,866,491 | +0.10(+0.28%) |
May 08, 2023 | 34.00 | 34.44 | 33.91 | 34.23 | 2,027,154 | +0.05(+0.14%) |
May 05, 2023 | 33.33 | 34.21 | 33.29 | 34.18 | 3,468,925 | +1.44(+4.41%) |
May 04, 2023 | 32.41 | 33.01 | 32.26 | 32.74 | 2,667,922 | +0.32(+0.99%) |
May 03, 2023 | 32.65 | 32.91 | 32.35 | 32.42 | 2,211,707 | -0.05(-0.15%) |
May 02, 2023 | 32.59 | 32.69 | 31.85 | 32.47 | 2,617,740 | -0.23(-0.72%) |