Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 42.50 | 43.18 | 42.17 | 42.28 | 320,474 | -0.31(-0.73%) |
Jul 28, 2023 | 41.99 | 43.14 | 41.97 | 42.59 | 530,287 | +0.64(+1.52%) |
Jul 27, 2023 | 44.35 | 44.35 | 41.75 | 41.95 | 716,696 | -2.55(-5.73%) |
Jul 26, 2023 | 43.97 | 45.26 | 43.97 | 44.50 | 570,441 | +1.18(+2.72%) |
Jul 25, 2023 | 43.69 | 43.73 | 43.06 | 43.32 | 419,020 | -0.30(-0.69%) |
Jul 24, 2023 | 43.52 | 43.83 | 43.38 | 43.62 | 344,710 | +0.36(+0.83%) |
Jul 21, 2023 | 43.19 | 43.35 | 43.05 | 43.26 | 276,721 | +0.03(+0.07%) |
Jul 20, 2023 | 43.37 | 43.47 | 42.62 | 43.23 | 287,877 | -0.24(-0.56%) |
Jul 19, 2023 | 43.58 | 43.94 | 43.44 | 43.47 | 354,594 | +0.18(+0.42%) |
Jul 18, 2023 | 42.45 | 43.33 | 42.13 | 43.29 | 349,553 | +0.86(+2.03%) |
Jul 17, 2023 | 43.15 | 43.23 | 42.38 | 42.43 | 252,690 | -0.60(-1.39%) |
Jul 14, 2023 | 43.56 | 43.84 | 42.71 | 43.03 | 244,150 | -0.76(-1.74%) |
Jul 13, 2023 | 43.19 | 43.86 | 43.01 | 43.79 | 178,026 | +0.71(+1.66%) |
Jul 12, 2023 | 43.63 | 43.63 | 42.97 | 43.08 | 287,058 | -0.07(-0.16%) |
Jul 11, 2023 | 42.67 | 43.15 | 42.59 | 43.15 | 171,283 | +0.42(+0.99%) |
Jul 10, 2023 | 43.72 | 43.82 | 42.67 | 42.72 | 246,440 | -1.06(-2.43%) |
Jul 07, 2023 | 43.45 | 43.83 | 43.34 | 43.78 | 281,475 | +0.22(+0.51%) |
Jul 06, 2023 | 43.84 | 44.29 | 43.51 | 43.56 | 226,961 | -0.61(-1.38%) |
Jul 05, 2023 | 44.17 | 44.67 | 44.09 | 44.17 | 233,155 | -0.24(-0.54%) |
Jul 03, 2023 | 43.93 | 44.55 | 43.76 | 44.41 | 77,499 | +0.34(+0.77%) |
Jun 30, 2023 | 44.21 | 44.46 | 44.00 | 44.07 | 233,490 | -0.06(-0.13%) |
Jun 29, 2023 | 43.58 | 44.20 | 43.58 | 44.13 | 210,639 | +0.24(+0.55%) |
Jun 28, 2023 | 43.86 | 44.00 | 43.23 | 43.89 | 411,437 | +0.27(+0.62%) |
Jun 27, 2023 | 43.41 | 43.72 | 43.32 | 43.62 | 234,980 | +0.38(+0.87%) |
Jun 26, 2023 | 42.91 | 43.41 | 42.75 | 43.24 | 230,704 | +0.36(+0.83%) |
Jun 23, 2023 | 43.18 | 43.52 | 42.83 | 42.88 | 348,330 | -0.44(-1.03%) |
Jun 22, 2023 | 42.58 | 43.39 | 42.58 | 43.33 | 288,226 | +0.63(+1.47%) |
Jun 21, 2023 | 42.58 | 42.73 | 42.10 | 42.70 | 226,995 | +0.30(+0.71%) |
Jun 20, 2023 | 42.37 | 42.67 | 42.36 | 42.40 | 265,940 | -0.06(-0.14%) |
Jun 16, 2023 | 42.59 | 42.77 | 42.42 | 42.46 | 496,572 | -0.22(-0.52%) |
Jun 15, 2023 | 42.11 | 42.80 | 42.03 | 42.68 | 230,004 | -4.59(-9.70%) |
May 08, 2023 | 47.05 | 47.41 | 46.86 | 47.27 | 225,257 | +0.19(+0.41%) |
May 05, 2023 | 46.53 | 47.09 | 46.53 | 47.08 | 242,115 | +0.67(+1.44%) |
May 04, 2023 | 46.63 | 46.68 | 46.05 | 46.41 | 288,147 | -0.11(-0.23%) |
May 03, 2023 | 46.97 | 46.97 | 46.44 | 46.51 | 265,758 | -0.39(-0.84%) |
May 02, 2023 | 47.25 | 47.33 | 46.68 | 46.91 | 271,013 | -0.56(-1.19%) |