Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 42.52 | 43.23 | 42.52 | 43.16 | 230,612 | +0.49(+1.15%) |
Jul 28, 2023 | 42.88 | 43.22 | 42.63 | 42.67 | 257,770 | +0.08(+0.20%) |
Jul 27, 2023 | 43.31 | 43.42 | 42.54 | 42.59 | 294,522 | -0.71(-1.64%) |
Jul 26, 2023 | 43.27 | 43.55 | 42.96 | 43.30 | 208,823 | -0.07(-0.17%) |
Jul 25, 2023 | 43.63 | 43.71 | 43.15 | 43.37 | 241,219 | -0.17(-0.38%) |
Jul 24, 2023 | 42.83 | 43.65 | 42.83 | 43.54 | 321,786 | +0.69(+1.62%) |
Jul 21, 2023 | 43.15 | 43.37 | 42.79 | 42.85 | 292,546 | -0.15(-0.34%) |
Jul 20, 2023 | 42.95 | 43.31 | 42.62 | 43.00 | 286,718 | +0.03(+0.06%) |
Jul 19, 2023 | 42.81 | 43.32 | 42.52 | 42.97 | 281,342 | +0.04(+0.09%) |
Jul 18, 2023 | 43.43 | 43.83 | 42.88 | 42.93 | 263,509 | -0.30(-0.71%) |
Jul 17, 2023 | 43.24 | 43.50 | 42.95 | 43.24 | 309,665 | -0.11(-0.26%) |
Jul 14, 2023 | 43.17 | 43.79 | 43.09 | 43.35 | 382,358 | +0.02(+0.04%) |
Jul 13, 2023 | 42.74 | 43.50 | 42.67 | 43.33 | 380,255 | +0.58(+1.36%) |
Jul 12, 2023 | 42.07 | 42.93 | 42.07 | 42.75 | 370,370 | +1.02(+2.44%) |
Jul 11, 2023 | 41.35 | 41.83 | 40.99 | 41.73 | 252,656 | +0.35(+0.85%) |
Jul 10, 2023 | 42.03 | 42.27 | 41.19 | 41.38 | 441,633 | -0.71(-1.69%) |
Jul 07, 2023 | 41.33 | 42.31 | 41.30 | 42.09 | 428,304 | +0.60(+1.45%) |
Jul 06, 2023 | 42.22 | 42.22 | 40.76 | 41.49 | 430,033 | -1.05(-2.48%) |
Jul 05, 2023 | 42.06 | 42.82 | 41.84 | 42.54 | 387,939 | +0.48(+1.14%) |
Jul 03, 2023 | 41.98 | 42.46 | 41.91 | 42.06 | 158,399 | -0.05(-0.11%) |
Jun 30, 2023 | 41.76 | 42.43 | 41.76 | 42.11 | 397,174 | +0.37(+0.89%) |
Jun 29, 2023 | 40.65 | 41.77 | 40.48 | 41.74 | 293,164 | +0.82(+2.01%) |
Jun 28, 2023 | 41.42 | 41.91 | 40.33 | 40.92 | 540,818 | -0.75(-1.80%) |
Jun 27, 2023 | 41.74 | 42.17 | 41.39 | 41.66 | 354,589 | -0.32(-0.77%) |
Jun 26, 2023 | 41.74 | 42.27 | 41.47 | 41.99 | 381,174 | +0.28(+0.66%) |
Jun 23, 2023 | 42.68 | 43.12 | 41.57 | 41.71 | 3,951,460 | -1.27(-2.95%) |
Jun 22, 2023 | 42.63 | 42.98 | 42.31 | 42.98 | 332,120 | +0.35(+0.82%) |
Jun 21, 2023 | 41.74 | 42.77 | 41.49 | 42.63 | 368,510 | +0.69(+1.65%) |
Jun 20, 2023 | 41.93 | 42.27 | 41.48 | 41.93 | 369,089 | -0.30(-0.70%) |
Jun 16, 2023 | 43.46 | 43.46 | 42.15 | 42.23 | 642,114 | -0.80(-1.87%) |
Jun 15, 2023 | 42.84 | 43.43 | 42.65 | 43.03 | 362,629 | +0.04(+0.09%) |
Jun 14, 2023 | 43.60 | 44.14 | 42.82 | 43.00 | 407,152 | -0.74(-1.69%) |
Jun 13, 2023 | 43.77 | 44.37 | 43.68 | 43.73 | 331,332 | -0.11(-0.25%) |
Jun 12, 2023 | 44.33 | 44.42 | 43.84 | 43.85 | 309,732 | -0.42(-0.96%) |
Jun 09, 2023 | 43.96 | 44.56 | 43.91 | 44.27 | 228,125 | +0.19(+0.44%) |
Jun 08, 2023 | 44.12 | 44.15 | 43.66 | 44.08 | 228,104 | -0.16(-0.36%) |
Jun 07, 2023 | 43.82 | 44.41 | 43.81 | 44.23 | 433,186 | +0.51(+1.16%) |
Jun 06, 2023 | 43.37 | 44.11 | 43.37 | 43.73 | 380,775 | +0.47(+1.09%) |
Jun 05, 2023 | 43.40 | 43.85 | 43.09 | 43.25 | 250,903 | -0.27(-0.62%) |
Jun 02, 2023 | 42.74 | 43.62 | 42.55 | 43.52 | 377,845 | +0.87(+2.04%) |
Jun 01, 2023 | 42.73 | 42.93 | 41.99 | 42.65 | 366,177 | +0.06(+0.15%) |
May 31, 2023 | 43.16 | 43.39 | 42.47 | 42.59 | 466,757 | -0.67(-1.54%) |
May 30, 2023 | 43.18 | 43.34 | 42.62 | 43.25 | 333,651 | +0.65(+1.52%) |
May 26, 2023 | 41.60 | 42.64 | 41.51 | 42.60 | 394,201 | +0.89(+2.13%) |
May 25, 2023 | 41.44 | 41.77 | 40.65 | 41.72 | 358,619 | +0.06(+0.15%) |
May 24, 2023 | 42.83 | 43.05 | 41.65 | 41.65 | 418,214 | -1.45(-3.36%) |
May 23, 2023 | 42.33 | 43.22 | 42.33 | 43.10 | 609,181 | +0.40(+0.93%) |
May 22, 2023 | 42.51 | 43.11 | 42.14 | 42.70 | 374,605 | +0.25(+0.60%) |
May 19, 2023 | 43.15 | 43.36 | 42.02 | 42.45 | 372,017 | -0.14(-0.32%) |
May 18, 2023 | 42.10 | 42.60 | 41.77 | 42.59 | 481,536 | +0.27(+0.64%) |
May 17, 2023 | 41.97 | 42.59 | 41.63 | 42.31 | 315,375 | +0.35(+0.84%) |
May 16, 2023 | 42.50 | 42.79 | 41.92 | 41.96 | 482,635 | -0.82(-1.93%) |
May 15, 2023 | 41.67 | 42.95 | 41.66 | 42.79 | 751,915 | +1.15(+2.76%) |
May 12, 2023 | 41.07 | 41.82 | 40.89 | 41.63 | 839,374 | +0.74(+1.82%) |
May 11, 2023 | 40.38 | 41.13 | 40.11 | 40.89 | 579,996 | +0.34(+0.83%) |
May 10, 2023 | 40.77 | 41.39 | 39.98 | 40.56 | 563,371 | +0.06(+0.16%) |
May 09, 2023 | 39.57 | 40.68 | 39.51 | 40.49 | 521,109 | +0.64(+1.61%) |
May 08, 2023 | 39.49 | 40.36 | 39.49 | 39.85 | 405,804 | +0.59(+1.50%) |
May 05, 2023 | 38.70 | 39.43 | 38.64 | 39.26 | 399,085 | +0.97(+2.53%) |
May 04, 2023 | 38.30 | 38.54 | 37.48 | 38.29 | 343,711 | -0.20(-0.52%) |
May 03, 2023 | 37.65 | 39.14 | 37.65 | 38.49 | 399,326 | +0.83(+2.21%) |
May 02, 2023 | 38.16 | 38.33 | 37.20 | 37.66 | 378,902 | -0.72(-1.89%) |