Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 43.41 | 43.55 | 42.95 | 42.98 | 523,810 | -0.43(-0.98%) |
Jul 28, 2023 | 44.20 | 44.26 | 42.77 | 43.41 | 744,162 | -0.70(-1.60%) |
Jul 27, 2023 | 45.25 | 45.25 | 44.10 | 44.11 | 539,942 | -0.98(-2.18%) |
Jul 26, 2023 | 44.89 | 45.12 | 44.74 | 45.09 | 431,240 | +0.06(+0.13%) |
Jul 25, 2023 | 44.81 | 45.13 | 44.51 | 45.03 | 480,085 | +0.40(+0.89%) |
Jul 24, 2023 | 45.27 | 45.27 | 43.28 | 44.63 | 783,397 | -0.89(-1.96%) |
Jul 21, 2023 | 45.95 | 45.96 | 45.23 | 45.53 | 405,765 | -0.20(-0.43%) |
Jul 20, 2023 | 44.69 | 45.99 | 44.50 | 45.73 | 921,768 | +0.93(+2.08%) |
Jul 19, 2023 | 44.74 | 44.95 | 44.40 | 44.79 | 370,497 | +0.00(+0.00%) |
Jul 18, 2023 | 44.62 | 44.93 | 44.39 | 44.79 | 348,410 | +0.10(+0.22%) |
Jul 17, 2023 | 44.57 | 45.11 | 44.44 | 44.69 | 795,347 | +0.26(+0.58%) |
Jul 14, 2023 | 44.42 | 44.57 | 43.99 | 44.44 | 435,468 | +0.11(+0.25%) |
Jul 13, 2023 | 44.37 | 44.52 | 44.11 | 44.33 | 327,946 | -0.14(-0.31%) |
Jul 12, 2023 | 44.71 | 44.73 | 44.06 | 44.47 | 485,678 | +0.05(+0.11%) |
Jul 11, 2023 | 44.74 | 44.74 | 44.27 | 44.42 | 388,419 | -0.16(-0.36%) |
Jul 10, 2023 | 44.77 | 45.27 | 44.53 | 44.58 | 497,052 | -0.17(-0.38%) |
Jul 07, 2023 | 44.07 | 44.83 | 44.07 | 44.74 | 1,131,594 | +0.72(+1.64%) |
Jul 06, 2023 | 43.70 | 44.40 | 43.55 | 44.02 | 878,317 | +0.13(+0.29%) |
Jul 05, 2023 | 44.19 | 44.19 | 43.62 | 43.89 | 486,966 | -0.32(-0.72%) |
Jul 03, 2023 | 44.35 | 44.40 | 43.79 | 44.21 | 286,837 | -0.31(-0.69%) |
Jun 30, 2023 | 44.02 | 44.66 | 43.79 | 44.52 | 976,784 | +0.72(+1.65%) |
Jun 29, 2023 | 43.75 | 43.89 | 43.49 | 43.79 | 543,659 | +0.12(+0.27%) |
Jun 28, 2023 | 43.70 | 43.96 | 43.42 | 43.67 | 818,287 | -0.06(-0.14%) |
Jun 27, 2023 | 42.82 | 43.74 | 42.82 | 43.73 | 994,388 | +1.02(+2.39%) |
Jun 26, 2023 | 42.71 | 42.90 | 42.64 | 42.71 | 810,694 | -0.07(-0.16%) |
Jun 23, 2023 | 42.42 | 43.18 | 42.35 | 42.78 | 1,029,595 | +0.22(+0.51%) |
Jun 22, 2023 | 42.68 | 42.70 | 42.43 | 42.56 | 318,503 | -0.05(-0.12%) |
Jun 21, 2023 | 42.72 | 42.72 | 42.32 | 42.61 | 555,278 | -0.09(-0.21%) |
Jun 20, 2023 | 42.48 | 43.24 | 42.48 | 42.70 | 860,583 | +0.09(+0.21%) |
Jun 16, 2023 | 42.63 | 42.81 | 42.36 | 42.61 | 753,455 | +0.23(+0.54%) |
Jun 15, 2023 | 41.86 | 42.39 | 41.81 | 42.38 | 550,608 | -0.55(-1.27%) |
May 08, 2023 | 42.04 | 43.16 | 41.70 | 42.93 | 479,235 | +1.13(+2.70%) |
May 05, 2023 | 41.13 | 42.98 | 40.45 | 41.80 | 1,017,647 | +1.67(+4.15%) |
May 04, 2023 | 40.68 | 40.76 | 39.90 | 40.13 | 718,542 | -0.52(-1.27%) |
May 03, 2023 | 40.35 | 41.10 | 40.23 | 40.65 | 399,632 | +0.30(+0.74%) |
May 02, 2023 | 40.66 | 40.67 | 39.56 | 40.35 | 583,236 | -0.48(-1.17%) |