Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 39.99 | 40.90 | 39.63 | 40.59 | 265,876 | +0.83(+2.10%) |
Jul 28, 2023 | 40.97 | 41.30 | 39.07 | 39.76 | 538,217 | -1.41(-3.42%) |
Jul 27, 2023 | 42.18 | 42.75 | 40.46 | 41.17 | 872,916 | -1.95(-4.53%) |
Jul 26, 2023 | 42.08 | 43.14 | 42.06 | 43.12 | 750,302 | +0.81(+1.92%) |
Jul 25, 2023 | 42.40 | 42.72 | 42.13 | 42.31 | 379,582 | -0.33(-0.77%) |
Jul 24, 2023 | 42.41 | 42.82 | 41.81 | 42.64 | 421,017 | +0.30(+0.70%) |
Jul 21, 2023 | 43.51 | 43.51 | 42.06 | 42.34 | 721,052 | -0.93(-2.15%) |
Jul 20, 2023 | 43.17 | 43.56 | 42.65 | 43.27 | 320,093 | +0.31(+0.72%) |
Jul 19, 2023 | 42.02 | 43.34 | 41.61 | 42.96 | 721,384 | +1.27(+3.04%) |
Jul 18, 2023 | 40.88 | 41.88 | 40.88 | 41.69 | 218,406 | +0.93(+2.29%) |
Jul 17, 2023 | 40.38 | 41.01 | 39.95 | 40.76 | 268,855 | +0.50(+1.23%) |
Jul 14, 2023 | 41.36 | 41.36 | 40.26 | 40.27 | 198,498 | -0.90(-2.19%) |
Jul 13, 2023 | 41.11 | 41.32 | 40.76 | 41.17 | 231,217 | +0.03(+0.07%) |
Jul 12, 2023 | 41.13 | 41.33 | 40.50 | 41.14 | 588,770 | +0.66(+1.64%) |
Jul 11, 2023 | 40.12 | 40.54 | 39.93 | 40.47 | 220,884 | +0.56(+1.39%) |
Jul 10, 2023 | 38.88 | 39.93 | 38.88 | 39.92 | 175,621 | +0.90(+2.31%) |
Jul 07, 2023 | 38.68 | 39.35 | 38.01 | 39.02 | 204,948 | +0.48(+1.24%) |
Jul 06, 2023 | 38.84 | 39.18 | 37.95 | 38.54 | 277,512 | -0.55(-1.40%) |
Jul 05, 2023 | 39.45 | 39.45 | 38.91 | 39.09 | 164,242 | -0.63(-1.60%) |
Jul 03, 2023 | 39.17 | 39.77 | 39.17 | 39.72 | 67,164 | +0.27(+0.68%) |
Jun 30, 2023 | 40.10 | 40.31 | 39.43 | 39.45 | 242,604 | -0.29(-0.72%) |
Jun 29, 2023 | 39.13 | 39.77 | 39.04 | 39.74 | 164,862 | +0.46(+1.16%) |
Jun 28, 2023 | 39.30 | 39.41 | 39.01 | 39.28 | 269,389 | +0.07(+0.18%) |
Jun 27, 2023 | 38.76 | 39.42 | 38.57 | 39.22 | 153,922 | +0.53(+1.38%) |
Jun 26, 2023 | 39.01 | 39.44 | 38.38 | 38.68 | 159,578 | -0.15(-0.38%) |
Jun 23, 2023 | 39.49 | 39.90 | 38.77 | 38.83 | 623,849 | -1.01(-2.53%) |
Jun 22, 2023 | 39.92 | 40.20 | 39.57 | 39.84 | 280,501 | -0.08(-0.20%) |
Jun 21, 2023 | 38.80 | 40.13 | 38.57 | 39.92 | 299,679 | +1.05(+2.70%) |
Jun 20, 2023 | 38.99 | 39.13 | 38.66 | 38.87 | 218,602 | -0.45(-1.16%) |
Jun 16, 2023 | 39.92 | 40.13 | 39.01 | 39.32 | 1,040,901 | -0.35(-0.87%) |
Jun 15, 2023 | 39.05 | 39.69 | 38.41 | 39.67 | 716,142 | +4.60(+13.11%) |
May 08, 2023 | 35.51 | 35.62 | 34.82 | 35.07 | 272,000 | -0.35(-0.98%) |
May 05, 2023 | 35.28 | 35.69 | 34.93 | 35.42 | 306,714 | +0.69(+1.99%) |
May 04, 2023 | 34.98 | 34.98 | 33.99 | 34.73 | 480,891 | -0.32(-0.90%) |
May 03, 2023 | 36.31 | 36.33 | 34.91 | 35.04 | 610,219 | -1.26(-3.46%) |
May 02, 2023 | 35.77 | 36.95 | 34.46 | 36.30 | 699,413 | -1.53(-4.05%) |