Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 38.54 | 38.64 | 38.31 | 38.50 | 504,728 | +0.23(+0.59%) |
Jul 28, 2023 | 38.77 | 38.90 | 38.25 | 38.27 | 729,844 | -0.39(-1.00%) |
Jul 27, 2023 | 39.11 | 39.20 | 38.55 | 38.66 | 689,971 | -0.55(-1.40%) |
Jul 26, 2023 | 39.27 | 39.54 | 39.01 | 39.21 | 771,211 | -0.14(-0.37%) |
Jul 25, 2023 | 39.15 | 39.40 | 38.94 | 39.36 | 405,374 | +0.20(+0.51%) |
Jul 24, 2023 | 39.26 | 39.37 | 39.01 | 39.16 | 513,642 | -0.10(-0.25%) |
Jul 21, 2023 | 39.48 | 39.59 | 39.24 | 39.26 | 837,666 | -0.14(-0.37%) |
Jul 20, 2023 | 38.97 | 39.44 | 38.69 | 39.40 | 902,335 | +0.51(+1.30%) |
Jul 19, 2023 | 38.48 | 38.99 | 38.48 | 38.90 | 549,984 | +0.47(+1.22%) |
Jul 18, 2023 | 38.73 | 38.77 | 37.98 | 38.43 | 412,116 | -0.26(-0.68%) |
Jul 17, 2023 | 39.15 | 39.15 | 38.54 | 38.69 | 554,418 | -0.46(-1.18%) |
Jul 14, 2023 | 39.05 | 39.20 | 38.92 | 39.15 | 416,156 | +0.02(+0.05%) |
Jul 13, 2023 | 38.71 | 39.15 | 38.61 | 39.13 | 587,289 | +0.56(+1.45%) |
Jul 12, 2023 | 38.07 | 38.60 | 37.88 | 38.57 | 596,580 | +0.73(+1.93%) |
Jul 11, 2023 | 37.50 | 37.86 | 37.44 | 37.84 | 474,179 | +0.38(+1.01%) |
Jul 10, 2023 | 37.99 | 38.15 | 37.42 | 37.46 | 609,189 | -0.61(-1.59%) |
Jul 07, 2023 | 38.17 | 38.32 | 37.97 | 38.07 | 411,051 | -0.23(-0.59%) |
Jul 06, 2023 | 38.49 | 38.73 | 38.22 | 38.29 | 449,855 | -0.56(-1.44%) |
Jul 05, 2023 | 38.78 | 39.02 | 38.54 | 38.85 | 648,980 | -0.37(-0.94%) |
Jul 03, 2023 | 38.78 | 39.22 | 38.78 | 39.22 | 103,678 | +0.31(+0.79%) |
Jun 30, 2023 | 38.40 | 38.97 | 38.37 | 38.92 | 546,025 | +0.56(+1.46%) |
Jun 29, 2023 | 38.17 | 38.37 | 37.92 | 38.36 | 647,421 | +0.04(+0.09%) |
Jun 28, 2023 | 38.54 | 38.55 | 38.23 | 38.32 | 606,108 | -0.34(-0.89%) |
Jun 27, 2023 | 38.55 | 38.69 | 38.33 | 38.66 | 563,995 | +0.14(+0.35%) |
Jun 26, 2023 | 38.17 | 38.59 | 37.92 | 38.53 | 416,915 | +0.60(+1.57%) |
Jun 23, 2023 | 38.63 | 38.73 | 37.92 | 37.93 | 538,891 | -0.56(-1.45%) |
Jun 22, 2023 | 38.73 | 38.77 | 38.35 | 38.49 | 427,447 | -0.22(-0.56%) |
Jun 21, 2023 | 38.23 | 38.75 | 38.14 | 38.71 | 587,498 | +0.35(+0.92%) |
Jun 20, 2023 | 38.62 | 38.70 | 38.29 | 38.36 | 938,408 | -0.36(-0.93%) |
Jun 16, 2023 | 38.68 | 38.95 | 38.58 | 38.72 | 734,384 | +0.18(+0.47%) |
Jun 15, 2023 | 38.40 | 38.58 | 38.31 | 38.54 | 450,457 | +0.29(+0.76%) |
Jun 14, 2023 | 38.67 | 38.79 | 38.23 | 38.25 | 847,403 | -0.31(-0.80%) |
Jun 13, 2023 | 38.84 | 38.94 | 38.50 | 38.55 | 606,993 | -0.33(-0.86%) |
Jun 12, 2023 | 38.95 | 39.01 | 38.71 | 38.89 | 334,766 | +0.04(+0.09%) |
Jun 09, 2023 | 38.81 | 38.93 | 38.67 | 38.85 | 351,642 | +0.05(+0.14%) |
Jun 08, 2023 | 38.60 | 38.85 | 38.53 | 38.80 | 561,950 | +0.19(+0.49%) |
Jun 07, 2023 | 38.47 | 38.77 | 38.29 | 38.61 | 509,059 | +0.13(+0.33%) |
Jun 06, 2023 | 38.93 | 39.06 | 38.34 | 38.48 | 489,691 | -0.25(-0.65%) |
Jun 05, 2023 | 38.62 | 39.13 | 38.57 | 38.73 | 490,500 | -0.04(-0.09%) |
Jun 02, 2023 | 38.05 | 38.87 | 37.90 | 38.77 | 691,980 | +0.64(+1.68%) |
Jun 01, 2023 | 38.05 | 38.37 | 37.99 | 38.13 | 778,272 | +0.14(+0.38%) |
May 31, 2023 | 37.61 | 38.13 | 37.47 | 37.99 | 733,015 | +0.25(+0.67%) |
May 30, 2023 | 38.16 | 38.27 | 37.71 | 37.73 | 794,644 | -0.39(-1.02%) |
May 26, 2023 | 37.99 | 38.13 | 37.76 | 38.12 | 836,420 | +0.05(+0.14%) |
May 25, 2023 | 38.45 | 38.45 | 37.80 | 38.07 | 664,711 | -0.62(-1.61%) |
May 24, 2023 | 38.72 | 38.81 | 38.55 | 38.69 | 657,462 | -0.14(-0.37%) |
May 23, 2023 | 38.93 | 39.29 | 38.77 | 38.83 | 511,797 | -0.16(-0.42%) |
May 22, 2023 | 39.34 | 39.41 | 38.84 | 39.00 | 265,127 | -0.22(-0.55%) |
May 19, 2023 | 38.91 | 39.31 | 38.86 | 39.21 | 540,067 | +0.42(+1.09%) |
May 18, 2023 | 38.90 | 39.30 | 38.72 | 38.79 | 1,089,323 | -0.58(-1.47%) |
May 17, 2023 | 39.87 | 40.03 | 39.21 | 39.37 | 1,009,807 | -0.54(-1.36%) |
May 16, 2023 | 40.70 | 40.71 | 39.84 | 39.91 | 794,198 | -0.32(-0.80%) |
May 15, 2023 | 40.31 | 40.42 | 39.76 | 40.23 | 863,554 | +0.10(+0.24%) |
May 12, 2023 | 40.27 | 40.57 | 40.05 | 40.13 | 9,729,736 | +0.11(+0.26%) |
May 11, 2023 | 40.44 | 40.69 | 39.97 | 40.03 | 491,553 | -0.50(-1.24%) |
May 10, 2023 | 40.55 | 40.89 | 40.15 | 40.53 | 491,675 | +0.11(+0.26%) |
May 09, 2023 | 40.27 | 40.61 | 40.21 | 40.42 | 353,077 | -0.06(-0.15%) |
May 08, 2023 | 40.39 | 40.78 | 40.14 | 40.49 | 458,891 | +0.33(+0.81%) |
May 05, 2023 | 39.52 | 40.31 | 39.52 | 40.16 | 639,405 | +0.55(+1.38%) |
May 04, 2023 | 39.11 | 39.72 | 38.96 | 39.61 | 802,542 | +0.39(+0.99%) |
May 03, 2023 | 39.00 | 39.75 | 38.90 | 39.22 | 505,265 | +0.57(+1.46%) |
May 02, 2023 | 38.71 | 38.71 | 38.22 | 38.66 | 731,491 | -0.17(-0.43%) |