Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 32.50 | 32.73 | 32.47 | 32.71 | 17,169,736 | +0.46(+1.44%) |
Jul 28, 2023 | 32.26 | 32.34 | 32.08 | 32.25 | 17,483,748 | +0.30(+0.94%) |
Jul 27, 2023 | 32.77 | 32.80 | 31.94 | 31.95 | 28,347,538 | -0.99(-3.02%) |
Jul 26, 2023 | 32.63 | 33.01 | 32.54 | 32.94 | 25,903,630 | +0.28(+0.86%) |
Jul 25, 2023 | 32.82 | 32.91 | 32.58 | 32.66 | 19,033,832 | +0.13(+0.39%) |
Jul 24, 2023 | 32.07 | 32.72 | 31.94 | 32.54 | 28,515,332 | +0.65(+2.03%) |
Jul 21, 2023 | 31.75 | 32.08 | 31.69 | 31.89 | 30,112,490 | +0.68(+2.17%) |
Jul 20, 2023 | 31.33 | 31.40 | 31.03 | 31.21 | 19,424,304 | +0.05(+0.15%) |
Jul 19, 2023 | 30.94 | 31.28 | 30.76 | 31.17 | 21,298,406 | +0.06(+0.19%) |
Jul 18, 2023 | 31.04 | 31.36 | 30.88 | 31.11 | 23,074,080 | -0.12(-0.37%) |
Jul 17, 2023 | 30.72 | 31.23 | 30.50 | 31.22 | 21,296,228 | +0.08(+0.25%) |
Jul 14, 2023 | 31.40 | 31.47 | 31.03 | 31.15 | 23,281,572 | -0.41(-1.29%) |
Jul 13, 2023 | 31.38 | 31.67 | 31.32 | 31.55 | 27,762,566 | +0.63(+2.03%) |
Jul 12, 2023 | 31.17 | 31.44 | 30.91 | 30.92 | 30,832,884 | +0.31(+1.01%) |
Jul 11, 2023 | 30.01 | 30.66 | 29.77 | 30.61 | 23,184,140 | +0.03(+0.09%) |
Jul 10, 2023 | 30.74 | 30.89 | 30.53 | 30.59 | 20,038,544 | -0.34(-1.09%) |
Jul 07, 2023 | 30.66 | 31.20 | 30.66 | 30.92 | 22,594,122 | +0.73(+2.43%) |
Jul 06, 2023 | 30.69 | 30.94 | 29.94 | 30.19 | 40,502,696 | -1.05(-3.37%) |
Jul 05, 2023 | 31.14 | 31.46 | 31.01 | 31.24 | 22,949,688 | -0.46(-1.46%) |
Jul 03, 2023 | 31.62 | 31.83 | 31.57 | 31.71 | 17,395,270 | +0.39(+1.23%) |
Jun 30, 2023 | 31.31 | 31.54 | 31.18 | 31.32 | 38,626,292 | +0.23(+0.75%) |
Jun 29, 2023 | 30.71 | 31.10 | 30.61 | 31.09 | 30,024,476 | +0.44(+1.45%) |
Jun 28, 2023 | 30.84 | 30.89 | 30.54 | 30.64 | 27,888,534 | -0.54(-1.73%) |
Jun 27, 2023 | 31.61 | 31.64 | 30.85 | 31.18 | 25,057,616 | -0.33(-1.04%) |
Jun 26, 2023 | 31.45 | 31.72 | 31.23 | 31.51 | 19,214,788 | -0.06(-0.18%) |
Jun 23, 2023 | 31.39 | 31.71 | 31.27 | 31.57 | 31,123,022 | -0.09(-0.27%) |
Jun 22, 2023 | 31.69 | 31.73 | 31.37 | 31.66 | 31,550,826 | -0.38(-1.18%) |
Jun 21, 2023 | 31.63 | 32.11 | 31.57 | 32.03 | 29,779,090 | +0.43(+1.38%) |
Jun 20, 2023 | 31.61 | 31.66 | 31.26 | 31.60 | 35,505,476 | +0.39(+1.24%) |
Jun 16, 2023 | 31.12 | 31.52 | 31.00 | 31.21 | 26,411,936 | -0.33(-1.04%) |
Jun 15, 2023 | 31.47 | 31.63 | 31.31 | 31.54 | 28,049,528 | +0.21(+0.68%) |
Jun 14, 2023 | 30.74 | 31.42 | 30.66 | 31.33 | 39,993,836 | +0.84(+2.76%) |
Jun 13, 2023 | 30.75 | 30.81 | 30.35 | 30.49 | 26,896,468 | -0.14(-0.47%) |
Jun 12, 2023 | 30.43 | 30.67 | 30.22 | 30.63 | 24,083,634 | +0.12(+0.38%) |
Jun 09, 2023 | 30.09 | 30.68 | 30.03 | 30.52 | 28,749,930 | +0.55(+1.84%) |
Jun 08, 2023 | 29.76 | 30.02 | 29.73 | 29.97 | 13,244,980 | +0.21(+0.71%) |
Jun 07, 2023 | 29.88 | 29.96 | 29.50 | 29.76 | 38,674,068 | +0.21(+0.71%) |
Jun 06, 2023 | 28.98 | 29.64 | 28.96 | 29.55 | 44,977,588 | +0.57(+1.95%) |
Jun 05, 2023 | 28.93 | 29.07 | 28.68 | 28.98 | 28,085,396 | +0.15(+0.52%) |
Jun 02, 2023 | 28.80 | 28.89 | 28.59 | 28.83 | 41,078,772 | +0.82(+2.93%) |
Jun 01, 2023 | 27.30 | 28.03 | 27.21 | 28.01 | 34,598,956 | +0.85(+3.12%) |
May 31, 2023 | 27.19 | 27.27 | 26.81 | 27.16 | 30,047,772 | -0.28(-1.03%) |
May 30, 2023 | 27.66 | 27.67 | 27.19 | 27.44 | 31,407,108 | -0.77(-2.74%) |
May 26, 2023 | 28.11 | 28.44 | 27.85 | 28.22 | 38,676,960 | +0.47(+1.70%) |
May 25, 2023 | 28.15 | 28.15 | 27.63 | 27.75 | 33,318,572 | -0.17(-0.61%) |
May 24, 2023 | 28.12 | 28.16 | 27.84 | 27.92 | 29,844,210 | -0.18(-0.64%) |
May 23, 2023 | 28.25 | 28.54 | 27.97 | 28.09 | 32,398,778 | -0.06(-0.20%) |
May 22, 2023 | 28.40 | 28.42 | 28.11 | 28.15 | 24,556,182 | -0.02(-0.07%) |
May 19, 2023 | 27.96 | 28.35 | 27.95 | 28.17 | 32,657,264 | -0.04(-0.13%) |
May 18, 2023 | 28.07 | 28.25 | 27.86 | 28.21 | 18,369,222 | -0.06(-0.20%) |
May 17, 2023 | 28.19 | 28.34 | 27.97 | 28.26 | 33,385,878 | +0.40(+1.42%) |
May 16, 2023 | 28.58 | 28.68 | 27.83 | 27.87 | 33,269,886 | -0.55(-1.92%) |
May 15, 2023 | 28.18 | 28.46 | 27.96 | 28.42 | 29,715,382 | +0.33(+1.17%) |
May 12, 2023 | 27.78 | 28.19 | 27.77 | 28.09 | 31,443,984 | +0.23(+0.81%) |
May 11, 2023 | 27.33 | 28.03 | 27.23 | 27.86 | 36,751,600 | +0.20(+0.72%) |
May 10, 2023 | 27.62 | 27.71 | 27.32 | 27.66 | 36,988,708 | +0.29(+1.07%) |
May 09, 2023 | 26.82 | 27.57 | 26.78 | 27.37 | 29,708,396 | +0.36(+1.33%) |
May 08, 2023 | 27.33 | 27.39 | 26.87 | 27.01 | 32,541,266 | -0.09(-0.35%) |
May 05, 2023 | 26.40 | 27.21 | 26.28 | 27.11 | 37,099,632 | +1.03(+3.94%) |
May 04, 2023 | 26.27 | 26.34 | 25.64 | 26.08 | 29,965,556 | +0.08(+0.29%) |
May 03, 2023 | 25.85 | 26.18 | 25.70 | 26.00 | 18,412,532 | +0.25(+0.95%) |
May 02, 2023 | 26.31 | 26.38 | 25.64 | 25.76 | 24,349,052 | -0.67(-2.53%) |