Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 43.89 | 44.06 | 43.51 | 43.95 | 95,564 | +0.24(+0.54%) |
Jul 28, 2023 | 44.47 | 44.60 | 43.70 | 43.72 | 50,768 | -0.24(-0.54%) |
Jul 27, 2023 | 44.57 | 44.57 | 43.79 | 43.95 | 84,572 | -0.26(-0.58%) |
Jul 26, 2023 | 43.83 | 44.58 | 43.83 | 44.21 | 65,313 | +0.20(+0.45%) |
Jul 25, 2023 | 43.17 | 44.07 | 43.11 | 44.01 | 88,207 | +0.59(+1.35%) |
Jul 24, 2023 | 43.26 | 43.97 | 42.83 | 43.43 | 181,877 | +0.26(+0.60%) |
Jul 21, 2023 | 43.46 | 43.46 | 43.02 | 43.17 | 92,666 | -0.05(-0.11%) |
Jul 20, 2023 | 43.42 | 43.42 | 42.55 | 43.22 | 170,748 | -0.04(-0.09%) |
Jul 19, 2023 | 43.35 | 43.38 | 42.88 | 43.26 | 120,209 | -0.11(-0.25%) |
Jul 18, 2023 | 42.94 | 43.80 | 42.94 | 43.37 | 104,195 | +0.26(+0.60%) |
Jul 17, 2023 | 42.90 | 43.54 | 42.88 | 43.11 | 93,751 | +0.06(+0.14%) |
Jul 14, 2023 | 42.61 | 43.06 | 42.36 | 43.05 | 106,637 | +0.27(+0.63%) |
Jul 13, 2023 | 43.02 | 43.11 | 42.19 | 42.78 | 109,406 | -0.22(-0.51%) |
Jul 12, 2023 | 43.20 | 43.36 | 42.66 | 43.00 | 123,441 | +0.50(+1.17%) |
Jul 11, 2023 | 42.08 | 42.84 | 41.79 | 42.51 | 108,577 | +0.36(+0.85%) |
Jul 10, 2023 | 40.18 | 42.41 | 39.57 | 42.15 | 171,086 | +0.77(+1.86%) |
Jul 07, 2023 | 40.98 | 41.89 | 40.80 | 41.38 | 129,495 | +0.34(+0.82%) |
Jul 06, 2023 | 40.82 | 41.12 | 40.49 | 41.04 | 123,056 | -0.38(-0.91%) |
Jul 05, 2023 | 42.55 | 42.57 | 41.37 | 41.42 | 186,706 | -1.36(-3.19%) |
Jul 03, 2023 | 42.82 | 43.08 | 42.58 | 42.78 | 52,594 | -0.14(-0.32%) |
Jun 30, 2023 | 42.91 | 43.00 | 42.21 | 42.92 | 211,375 | +0.41(+0.98%) |
Jun 29, 2023 | 42.28 | 43.10 | 42.06 | 42.51 | 101,275 | +0.31(+0.73%) |
Jun 28, 2023 | 41.31 | 42.20 | 41.01 | 42.20 | 114,194 | +0.86(+2.08%) |
Jun 27, 2023 | 40.34 | 41.49 | 39.97 | 41.34 | 83,809 | +1.19(+2.95%) |
Jun 26, 2023 | 39.71 | 40.59 | 39.71 | 40.16 | 91,420 | +0.42(+1.07%) |
Jun 23, 2023 | 38.95 | 39.81 | 38.95 | 39.73 | 257,721 | +0.12(+0.30%) |
Jun 22, 2023 | 39.98 | 40.04 | 39.23 | 39.61 | 95,634 | -0.40(-1.01%) |
Jun 21, 2023 | 39.18 | 40.04 | 39.01 | 40.02 | 129,269 | +0.74(+1.89%) |
Jun 20, 2023 | 38.54 | 39.72 | 38.24 | 39.28 | 105,612 | +0.54(+1.40%) |
Jun 16, 2023 | 39.18 | 39.18 | 38.12 | 38.73 | 313,703 | -0.19(-0.48%) |
Jun 15, 2023 | 38.98 | 39.29 | 38.47 | 38.92 | 81,611 | -0.32(-0.81%) |
Jun 14, 2023 | 40.27 | 40.48 | 38.99 | 39.24 | 80,561 | -0.86(-2.14%) |
Jun 13, 2023 | 39.90 | 40.60 | 39.87 | 40.10 | 104,797 | +0.33(+0.82%) |
Jun 12, 2023 | 39.50 | 39.99 | 39.26 | 39.77 | 76,305 | +0.19(+0.47%) |
Jun 09, 2023 | 39.38 | 39.68 | 38.97 | 39.58 | 69,705 | +0.09(+0.23%) |
Jun 08, 2023 | 39.55 | 39.64 | 38.94 | 39.49 | 75,703 | -0.26(-0.65%) |
Jun 07, 2023 | 38.23 | 39.98 | 38.23 | 39.75 | 128,977 | +1.91(+5.04%) |
Jun 06, 2023 | 36.34 | 38.32 | 36.34 | 37.84 | 114,688 | +1.38(+3.79%) |
Jun 05, 2023 | 36.95 | 37.08 | 36.18 | 36.46 | 87,659 | -0.92(-2.46%) |
Jun 02, 2023 | 35.93 | 37.54 | 35.69 | 37.38 | 98,378 | +2.00(+5.67%) |
Jun 01, 2023 | 34.55 | 35.44 | 34.34 | 35.38 | 67,399 | +0.90(+2.61%) |
May 31, 2023 | 35.03 | 35.03 | 34.16 | 34.48 | 97,134 | -0.66(-1.88%) |
May 30, 2023 | 35.73 | 35.74 | 34.96 | 35.14 | 48,467 | -0.64(-1.79%) |
May 26, 2023 | 34.81 | 35.81 | 34.81 | 35.78 | 55,953 | +0.90(+2.58%) |
May 25, 2023 | 34.65 | 34.89 | 34.21 | 34.88 | 73,810 | +0.08(+0.23%) |
May 24, 2023 | 35.77 | 35.77 | 34.72 | 34.80 | 91,825 | -1.02(-2.84%) |
May 23, 2023 | 35.86 | 36.29 | 35.70 | 35.82 | 60,933 | -0.17(-0.47%) |
May 22, 2023 | 35.97 | 36.27 | 35.84 | 35.99 | 63,186 | +0.08(+0.22%) |
May 19, 2023 | 36.87 | 36.87 | 35.51 | 35.91 | 79,398 | -0.53(-1.46%) |
May 18, 2023 | 35.91 | 36.54 | 35.56 | 36.44 | 59,098 | +0.48(+1.35%) |
May 17, 2023 | 35.39 | 36.27 | 35.26 | 35.96 | 96,943 | +0.77(+2.19%) |
May 16, 2023 | 35.41 | 35.53 | 35.00 | 35.19 | 88,214 | -0.34(-0.95%) |
May 15, 2023 | 35.42 | 35.80 | 35.26 | 35.52 | 63,554 | +0.27(+0.76%) |
May 12, 2023 | 35.80 | 36.05 | 34.95 | 35.26 | 52,065 | -0.36(-1.00%) |
May 11, 2023 | 35.12 | 35.95 | 35.12 | 35.61 | 116,819 | +0.27(+0.75%) |
May 10, 2023 | 35.70 | 35.70 | 34.61 | 35.35 | 159,394 | +0.24(+0.68%) |
May 09, 2023 | 35.34 | 35.68 | 35.00 | 35.11 | 101,514 | -0.44(-1.25%) |
May 08, 2023 | 36.20 | 36.20 | 35.54 | 35.55 | 73,257 | -0.59(-1.64%) |
May 05, 2023 | 36.50 | 36.75 | 36.06 | 36.15 | 94,293 | +0.30(+0.83%) |
May 04, 2023 | 36.91 | 36.91 | 35.55 | 35.85 | 196,250 | -1.39(-3.74%) |
May 03, 2023 | 37.02 | 37.88 | 37.02 | 37.24 | 78,552 | +0.36(+0.96%) |
May 02, 2023 | 37.07 | 37.25 | 36.56 | 36.89 | 221,218 | -0.46(-1.24%) |