Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 38.81 | 38.87 | 37.96 | 38.20 | 1,303,294 | -0.19(-0.51%) |
Jul 28, 2023 | 37.53 | 38.42 | 37.16 | 38.39 | 1,003,750 | +1.01(+2.70%) |
Jul 27, 2023 | 37.58 | 38.06 | 37.12 | 37.38 | 1,683,379 | +0.11(+0.29%) |
Jul 26, 2023 | 36.79 | 37.44 | 36.50 | 37.27 | 1,454,453 | +0.26(+0.71%) |
Jul 25, 2023 | 35.98 | 37.20 | 35.82 | 37.01 | 1,551,923 | +1.00(+2.77%) |
Jul 24, 2023 | 35.41 | 36.26 | 35.41 | 36.01 | 1,097,117 | +0.59(+1.67%) |
Jul 21, 2023 | 35.54 | 35.62 | 35.17 | 35.42 | 1,043,429 | +0.01(+0.03%) |
Jul 20, 2023 | 35.32 | 35.42 | 34.92 | 35.41 | 1,774,702 | +0.59(+1.70%) |
Jul 19, 2023 | 35.23 | 35.46 | 34.46 | 34.82 | 880,648 | -0.40(-1.13%) |
Jul 18, 2023 | 33.49 | 35.25 | 33.49 | 35.22 | 1,544,184 | +1.66(+4.94%) |
Jul 17, 2023 | 33.28 | 33.70 | 33.01 | 33.56 | 1,035,228 | +0.11(+0.32%) |
Jul 14, 2023 | 34.36 | 34.54 | 33.39 | 33.45 | 1,109,659 | -1.15(-3.34%) |
Jul 13, 2023 | 34.89 | 35.44 | 34.36 | 34.61 | 1,396,112 | -0.15(-0.42%) |
Jul 12, 2023 | 34.32 | 34.83 | 34.19 | 34.75 | 1,275,446 | +0.65(+1.91%) |
Jul 11, 2023 | 34.04 | 34.18 | 33.60 | 34.10 | 1,284,023 | +0.16(+0.46%) |
Jul 10, 2023 | 33.46 | 34.00 | 33.30 | 33.95 | 1,524,514 | +0.59(+1.77%) |
Jul 07, 2023 | 32.36 | 33.98 | 32.36 | 33.35 | 975,364 | +0.78(+2.38%) |
Jul 06, 2023 | 33.41 | 33.60 | 32.03 | 32.58 | 1,061,680 | -1.16(-3.45%) |
Jul 05, 2023 | 33.49 | 33.74 | 33.08 | 33.74 | 1,189,358 | +0.42(+1.25%) |
Jul 03, 2023 | 33.38 | 33.67 | 33.25 | 33.33 | 408,225 | +0.03(+0.09%) |
Jun 30, 2023 | 33.41 | 33.75 | 33.21 | 33.30 | 2,190,735 | +0.21(+0.65%) |
Jun 29, 2023 | 32.69 | 33.23 | 32.55 | 33.08 | 1,096,207 | +0.57(+1.76%) |
Jun 28, 2023 | 31.57 | 32.65 | 31.24 | 32.51 | 2,047,160 | +0.86(+2.73%) |
Jun 27, 2023 | 31.17 | 31.95 | 30.98 | 31.65 | 1,453,197 | +0.29(+0.92%) |
Jun 26, 2023 | 31.01 | 31.93 | 30.83 | 31.36 | 1,390,678 | +0.59(+1.93%) |
Jun 23, 2023 | 30.48 | 30.87 | 30.27 | 30.76 | 3,295,805 | -0.27(-0.87%) |
Jun 22, 2023 | 31.46 | 31.64 | 30.91 | 31.03 | 1,441,989 | -1.02(-3.17%) |
Jun 21, 2023 | 31.87 | 32.74 | 31.69 | 32.05 | 1,558,784 | +0.18(+0.57%) |
Jun 20, 2023 | 31.93 | 31.95 | 30.73 | 31.87 | 1,357,434 | -0.08(-0.24%) |
Jun 16, 2023 | 32.12 | 32.30 | 31.50 | 31.94 | 3,023,831 | +0.05(+0.15%) |
Jun 15, 2023 | 31.36 | 32.38 | 31.19 | 31.90 | 1,932,106 | +0.50(+1.59%) |
Jun 14, 2023 | 31.97 | 32.14 | 30.80 | 31.40 | 991,359 | -0.18(-0.58%) |
Jun 13, 2023 | 31.49 | 32.40 | 31.43 | 31.58 | 1,119,243 | +0.48(+1.54%) |
Jun 12, 2023 | 31.11 | 31.52 | 30.70 | 31.10 | 1,161,001 | -0.56(-1.76%) |
Jun 09, 2023 | 31.61 | 32.06 | 31.36 | 31.66 | 803,171 | -0.08(-0.24%) |
Jun 08, 2023 | 31.59 | 32.01 | 31.21 | 31.73 | 1,191,627 | +0.00(+0.00%) |
Jun 07, 2023 | 30.98 | 31.95 | 30.91 | 31.73 | 2,227,520 | +1.06(+3.47%) |
Jun 06, 2023 | 29.31 | 30.71 | 29.23 | 30.67 | 2,460,174 | +0.86(+2.90%) |
Jun 05, 2023 | 30.51 | 30.84 | 29.70 | 29.80 | 1,022,188 | -0.31(-1.02%) |
Jun 02, 2023 | 29.49 | 30.34 | 29.30 | 30.11 | 1,067,813 | +1.40(+4.88%) |
Jun 01, 2023 | 28.78 | 29.16 | 28.37 | 28.71 | 1,519,731 | +0.02(+0.07%) |
May 31, 2023 | 28.70 | 29.17 | 28.52 | 28.69 | 1,888,296 | -0.48(-1.64%) |
May 30, 2023 | 29.09 | 29.20 | 28.44 | 29.17 | 1,359,478 | -0.56(-1.87%) |
May 26, 2023 | 29.91 | 29.94 | 29.32 | 29.73 | 1,492,222 | -0.03(-0.10%) |
May 25, 2023 | 29.93 | 30.48 | 29.45 | 29.76 | 1,715,448 | -0.92(-3.00%) |
May 24, 2023 | 30.52 | 30.88 | 29.93 | 30.68 | 1,504,184 | +0.37(+1.23%) |
May 23, 2023 | 30.72 | 31.32 | 30.13 | 30.30 | 2,057,214 | -0.30(-0.97%) |
May 22, 2023 | 29.82 | 31.25 | 29.82 | 30.60 | 2,061,892 | +0.69(+2.31%) |
May 19, 2023 | 30.17 | 30.46 | 29.61 | 29.91 | 1,552,080 | +0.21(+0.71%) |
May 18, 2023 | 28.87 | 29.72 | 28.37 | 29.70 | 2,109,486 | +0.63(+2.18%) |
May 17, 2023 | 29.36 | 29.57 | 28.65 | 29.07 | 4,268,911 | +0.08(+0.26%) |
May 16, 2023 | 29.73 | 29.93 | 28.79 | 28.99 | 7,460,581 | -1.67(-5.44%) |
May 15, 2023 | 30.49 | 31.41 | 30.15 | 30.66 | 775,216 | +0.43(+1.43%) |
May 12, 2023 | 30.46 | 30.65 | 29.65 | 30.23 | 653,023 | +0.10(+0.32%) |
May 11, 2023 | 29.38 | 30.14 | 29.24 | 30.13 | 995,389 | +0.23(+0.77%) |
May 10, 2023 | 30.05 | 30.32 | 29.29 | 29.90 | 1,450,075 | -0.06(-0.19%) |
May 09, 2023 | 30.29 | 30.72 | 29.91 | 29.96 | 1,820,880 | -0.74(-2.41%) |
May 08, 2023 | 31.16 | 31.74 | 30.56 | 30.70 | 1,488,043 | +0.16(+0.53%) |
May 05, 2023 | 30.94 | 31.61 | 30.20 | 30.53 | 2,385,663 | +0.86(+2.91%) |
May 04, 2023 | 29.67 | 30.46 | 29.58 | 29.67 | 1,861,961 | -0.07(-0.23%) |
May 03, 2023 | 30.11 | 30.68 | 29.64 | 29.74 | 2,169,539 | -1.07(-3.49%) |
May 02, 2023 | 31.65 | 31.68 | 30.16 | 30.81 | 1,240,104 | -1.16(-3.63%) |