Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 45.70 | 46.02 | 45.45 | 45.88 | 99,591 | +0.20(+0.45%) |
Jul 28, 2023 | 46.36 | 46.66 | 45.13 | 45.67 | 137,357 | -0.15(-0.32%) |
Jul 27, 2023 | 45.73 | 48.51 | 45.63 | 45.82 | 265,991 | +0.18(+0.38%) |
Jul 26, 2023 | 44.58 | 45.70 | 44.58 | 45.64 | 181,789 | +0.61(+1.36%) |
Jul 25, 2023 | 45.46 | 46.07 | 44.96 | 45.03 | 256,421 | -0.38(-0.84%) |
Jul 24, 2023 | 44.47 | 45.82 | 44.13 | 45.41 | 158,093 | +0.92(+2.08%) |
Jul 21, 2023 | 44.45 | 44.56 | 43.91 | 44.49 | 218,638 | +0.33(+0.75%) |
Jul 20, 2023 | 44.02 | 44.21 | 43.44 | 44.15 | 152,792 | +0.47(+1.07%) |
Jul 19, 2023 | 43.11 | 43.79 | 42.68 | 43.69 | 103,178 | +0.96(+2.26%) |
Jul 18, 2023 | 41.42 | 43.09 | 41.38 | 42.72 | 183,788 | +0.69(+1.64%) |
Jul 17, 2023 | 41.80 | 42.52 | 41.80 | 42.03 | 148,383 | +0.30(+0.72%) |
Jul 14, 2023 | 42.83 | 42.83 | 41.48 | 41.73 | 118,030 | -1.01(-2.37%) |
Jul 13, 2023 | 40.94 | 42.78 | 40.89 | 42.74 | 234,183 | +2.02(+4.97%) |
Jul 12, 2023 | 40.46 | 40.89 | 40.01 | 40.72 | 101,875 | +0.92(+2.32%) |
Jul 11, 2023 | 39.63 | 40.01 | 39.62 | 39.79 | 140,317 | +0.21(+0.54%) |
Jul 10, 2023 | 39.38 | 40.05 | 39.25 | 39.58 | 134,807 | -0.01(-0.02%) |
Jul 07, 2023 | 39.01 | 40.00 | 39.01 | 39.59 | 136,948 | +0.52(+1.32%) |
Jul 06, 2023 | 39.57 | 39.57 | 38.69 | 39.07 | 111,549 | -0.85(-2.12%) |
Jul 05, 2023 | 40.04 | 40.16 | 39.58 | 39.92 | 150,659 | -0.52(-1.28%) |
Jul 03, 2023 | 39.71 | 40.88 | 39.37 | 40.44 | 70,213 | +0.39(+0.97%) |
Jun 30, 2023 | 40.34 | 40.40 | 39.67 | 40.05 | 210,338 | +0.18(+0.44%) |
Jun 29, 2023 | 40.03 | 40.28 | 39.50 | 39.87 | 297,986 | +0.02(+0.05%) |
Jun 28, 2023 | 39.93 | 40.34 | 39.62 | 39.85 | 220,379 | -0.11(-0.27%) |
Jun 27, 2023 | 38.93 | 40.30 | 38.75 | 39.96 | 322,656 | -0.86(-2.10%) |
Jun 26, 2023 | 40.12 | 41.36 | 40.12 | 40.82 | 258,205 | +0.72(+1.80%) |
Jun 23, 2023 | 41.65 | 41.95 | 40.04 | 40.10 | 610,949 | -1.84(-4.39%) |
Jun 22, 2023 | 42.27 | 42.39 | 41.42 | 41.94 | 116,558 | -0.45(-1.06%) |
Jun 21, 2023 | 42.15 | 42.45 | 41.94 | 42.38 | 155,916 | -0.06(-0.14%) |
Jun 20, 2023 | 41.96 | 42.81 | 41.22 | 42.44 | 145,437 | +0.36(+0.86%) |
Jun 16, 2023 | 42.28 | 42.28 | 41.47 | 42.08 | 401,475 | +0.55(+1.34%) |
Jun 15, 2023 | 40.66 | 41.55 | 40.66 | 41.53 | 127,575 | +0.66(+1.62%) |
Jun 14, 2023 | 41.68 | 41.96 | 40.62 | 40.86 | 146,251 | -0.85(-2.03%) |
Jun 13, 2023 | 41.62 | 42.64 | 41.62 | 41.71 | 144,479 | +0.10(+0.23%) |
Jun 12, 2023 | 41.96 | 42.02 | 41.03 | 41.62 | 151,452 | -0.34(-0.80%) |
Jun 09, 2023 | 42.10 | 42.29 | 41.43 | 41.95 | 141,187 | -0.17(-0.41%) |
Jun 08, 2023 | 42.95 | 43.13 | 41.82 | 42.13 | 207,332 | -0.73(-1.71%) |
Jun 07, 2023 | 43.09 | 43.90 | 42.74 | 42.86 | 412,459 | +0.18(+0.43%) |
Jun 06, 2023 | 42.15 | 43.42 | 42.15 | 42.67 | 213,959 | +0.54(+1.28%) |
Jun 05, 2023 | 42.88 | 42.89 | 40.93 | 42.14 | 207,374 | -1.14(-2.63%) |
Jun 02, 2023 | 43.55 | 44.31 | 43.22 | 43.27 | 265,109 | +0.28(+0.65%) |
Jun 01, 2023 | 43.14 | 43.28 | 42.65 | 42.99 | 170,634 | -0.20(-0.47%) |
May 31, 2023 | 44.18 | 44.25 | 43.14 | 43.20 | 257,528 | -1.23(-2.78%) |
May 30, 2023 | 43.55 | 44.48 | 42.97 | 44.43 | 148,834 | +1.17(+2.69%) |
May 26, 2023 | 42.89 | 43.90 | 42.36 | 43.26 | 135,928 | +0.42(+0.99%) |
May 25, 2023 | 42.38 | 42.99 | 41.69 | 42.84 | 156,851 | +0.30(+0.70%) |
May 24, 2023 | 42.26 | 42.72 | 41.57 | 42.54 | 128,467 | +0.19(+0.46%) |
May 23, 2023 | 41.58 | 43.10 | 41.02 | 42.35 | 130,235 | +0.63(+1.50%) |
May 22, 2023 | 42.17 | 42.17 | 41.33 | 41.72 | 127,266 | -0.37(-0.87%) |
May 19, 2023 | 43.01 | 43.28 | 42.08 | 42.09 | 162,398 | -0.53(-1.24%) |
May 18, 2023 | 41.85 | 42.82 | 41.85 | 42.62 | 137,066 | +0.57(+1.35%) |
May 17, 2023 | 41.77 | 42.27 | 41.62 | 42.05 | 132,788 | +0.52(+1.25%) |
May 16, 2023 | 41.32 | 41.94 | 41.13 | 41.53 | 141,923 | -0.06(-0.14%) |
May 15, 2023 | 41.14 | 41.82 | 41.08 | 41.59 | 144,734 | +0.52(+1.27%) |
May 12, 2023 | 41.18 | 41.42 | 40.61 | 41.07 | 110,802 | +0.10(+0.24%) |
May 11, 2023 | 40.47 | 41.18 | 40.42 | 40.97 | 190,671 | -0.01(-0.02%) |
May 10, 2023 | 41.49 | 41.49 | 40.51 | 40.98 | 106,937 | +0.18(+0.45%) |
May 09, 2023 | 40.56 | 41.24 | 40.34 | 40.80 | 144,195 | +0.10(+0.24%) |
May 08, 2023 | 40.57 | 40.82 | 40.05 | 40.70 | 218,858 | +0.19(+0.48%) |
May 05, 2023 | 39.94 | 40.84 | 39.66 | 40.51 | 211,273 | +1.24(+3.16%) |
May 04, 2023 | 39.86 | 39.86 | 38.88 | 39.26 | 377,117 | -1.08(-2.67%) |
May 03, 2023 | 40.01 | 41.41 | 39.94 | 40.34 | 253,911 | +0.45(+1.13%) |
May 02, 2023 | 39.76 | 40.14 | 38.37 | 39.89 | 353,580 | -0.15(-0.38%) |