Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 41.02 | 41.29 | 40.69 | 40.96 | 3,032,183 | +0.02(+0.05%) |
Jul 28, 2023 | 40.98 | 41.12 | 40.53 | 40.94 | 1,586,428 | +0.49(+1.21%) |
Jul 27, 2023 | 41.46 | 41.57 | 40.30 | 40.46 | 3,681,635 | -0.62(-1.50%) |
Jul 26, 2023 | 40.20 | 41.28 | 40.14 | 41.07 | 4,103,942 | +1.47(+3.72%) |
Jul 25, 2023 | 40.08 | 40.34 | 39.52 | 39.60 | 4,917,500 | -0.50(-1.24%) |
Jul 24, 2023 | 39.25 | 40.21 | 39.25 | 40.10 | 4,099,800 | +0.79(+2.01%) |
Jul 21, 2023 | 40.03 | 40.11 | 39.23 | 39.30 | 3,014,134 | -0.48(-1.20%) |
Jul 20, 2023 | 39.74 | 39.88 | 39.15 | 39.78 | 5,922,267 | -0.05(-0.12%) |
Jul 19, 2023 | 38.97 | 39.91 | 38.68 | 39.83 | 4,564,810 | +1.06(+2.75%) |
Jul 18, 2023 | 37.46 | 38.82 | 37.40 | 38.77 | 4,230,417 | +1.32(+3.52%) |
Jul 17, 2023 | 36.75 | 37.61 | 36.61 | 37.45 | 2,163,357 | +0.63(+1.72%) |
Jul 14, 2023 | 37.93 | 37.93 | 36.60 | 36.82 | 3,639,620 | -0.72(-1.92%) |
Jul 13, 2023 | 37.16 | 37.69 | 36.86 | 37.54 | 2,531,082 | +0.63(+1.72%) |
Jul 12, 2023 | 36.86 | 37.37 | 36.73 | 36.90 | 4,130,490 | +0.64(+1.78%) |
Jul 11, 2023 | 35.98 | 36.34 | 35.66 | 36.26 | 2,052,570 | +0.50(+1.39%) |
Jul 10, 2023 | 35.38 | 36.14 | 35.24 | 35.76 | 2,227,064 | +0.27(+0.77%) |
Jul 07, 2023 | 34.77 | 35.82 | 34.77 | 35.49 | 3,720,548 | +0.67(+1.94%) |
Jul 06, 2023 | 34.78 | 34.86 | 34.22 | 34.81 | 3,026,565 | -0.57(-1.60%) |
Jul 05, 2023 | 35.48 | 35.85 | 35.09 | 35.38 | 2,398,025 | -0.44(-1.23%) |
Jul 03, 2023 | 35.21 | 35.98 | 35.16 | 35.82 | 1,593,056 | +0.67(+1.92%) |
Jun 30, 2023 | 35.67 | 35.77 | 35.13 | 35.15 | 1,961,300 | -0.20(-0.55%) |
Jun 29, 2023 | 35.18 | 35.59 | 35.08 | 35.34 | 2,431,273 | +0.61(+1.77%) |
Jun 28, 2023 | 34.76 | 34.81 | 34.31 | 34.73 | 2,341,587 | -0.13(-0.36%) |
Jun 27, 2023 | 34.37 | 35.10 | 34.06 | 34.85 | 3,188,738 | +0.53(+1.54%) |
Jun 26, 2023 | 34.21 | 34.80 | 34.13 | 34.33 | 2,447,414 | +0.34(+1.01%) |
Jun 23, 2023 | 34.06 | 34.42 | 33.84 | 33.98 | 3,489,642 | -0.45(-1.30%) |
Jun 22, 2023 | 35.25 | 35.35 | 34.26 | 34.43 | 4,155,519 | -0.95(-2.68%) |
Jun 21, 2023 | 35.69 | 35.77 | 35.29 | 35.38 | 2,611,477 | -0.42(-1.17%) |
Jun 20, 2023 | 36.10 | 36.10 | 35.54 | 35.80 | 3,376,510 | -0.38(-1.05%) |
Jun 16, 2023 | 36.79 | 36.81 | 35.92 | 36.18 | 3,184,522 | -0.41(-1.11%) |
Jun 15, 2023 | 35.72 | 36.68 | 36.59 | 2,551,492 | +4.37(+13.56%) | |
May 08, 2023 | 33.19 | 33.34 | 32.12 | 32.22 | 2,678,160 | -0.37(-1.13%) |
May 05, 2023 | 32.27 | 32.68 | 31.76 | 32.59 | 6,920,223 | +1.69(+5.49%) |
May 04, 2023 | 31.21 | 31.66 | 29.88 | 30.89 | 14,885,236 | -1.46(-4.52%) |
May 03, 2023 | 33.04 | 33.71 | 32.26 | 32.35 | 8,144,593 | -0.53(-1.62%) |
May 02, 2023 | 34.57 | 34.57 | 32.29 | 32.89 | 8,033,527 | -1.80(-5.19%) |