Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 41.51 | 41.96 | 41.16 | 41.72 | 768,312 | +0.66(+1.61%) |
Jul 28, 2023 | 40.45 | 41.43 | 40.41 | 41.06 | 814,650 | +0.97(+2.41%) |
Jul 27, 2023 | 40.90 | 41.06 | 39.90 | 40.10 | 811,406 | -0.81(-1.98%) |
Jul 26, 2023 | 40.97 | 41.33 | 40.76 | 40.90 | 866,459 | -0.20(-0.48%) |
Jul 25, 2023 | 42.08 | 42.08 | 40.98 | 41.10 | 968,423 | -1.12(-2.66%) |
Jul 24, 2023 | 42.55 | 42.83 | 42.00 | 42.22 | 658,141 | -0.54(-1.27%) |
Jul 21, 2023 | 44.36 | 44.36 | 42.59 | 42.77 | 935,369 | -1.57(-3.53%) |
Jul 20, 2023 | 44.04 | 44.52 | 43.83 | 44.33 | 632,211 | +0.54(+1.24%) |
Jul 19, 2023 | 43.72 | 44.25 | 43.48 | 43.79 | 817,181 | +0.16(+0.36%) |
Jul 18, 2023 | 42.81 | 43.96 | 42.81 | 43.63 | 984,716 | +1.22(+2.88%) |
Jul 17, 2023 | 41.68 | 42.67 | 41.52 | 42.41 | 800,236 | +0.58(+1.39%) |
Jul 14, 2023 | 43.12 | 43.12 | 41.82 | 41.83 | 646,424 | -1.14(-2.66%) |
Jul 13, 2023 | 42.86 | 43.32 | 42.69 | 42.97 | 544,778 | +0.33(+0.76%) |
Jul 12, 2023 | 42.69 | 42.73 | 41.99 | 42.65 | 481,021 | +0.69(+1.64%) |
Jul 11, 2023 | 41.40 | 42.00 | 41.33 | 41.96 | 452,260 | +0.61(+1.48%) |
Jul 10, 2023 | 40.60 | 41.41 | 40.50 | 41.35 | 544,477 | +0.61(+1.50%) |
Jul 07, 2023 | 40.41 | 41.29 | 40.30 | 40.74 | 1,269,340 | +0.46(+1.15%) |
Jul 06, 2023 | 40.44 | 40.68 | 39.64 | 40.27 | 887,231 | -0.73(-1.78%) |
Jul 05, 2023 | 41.00 | 41.57 | 40.77 | 41.00 | 462,257 | -0.34(-0.81%) |
Jul 03, 2023 | 41.19 | 41.68 | 41.15 | 41.34 | 295,911 | +0.10(+0.24%) |
Jun 30, 2023 | 41.10 | 41.36 | 40.72 | 41.24 | 1,078,765 | +0.62(+1.53%) |
Jun 29, 2023 | 40.88 | 41.08 | 40.60 | 40.62 | 899,755 | -0.31(-0.75%) |
Jun 28, 2023 | 40.97 | 40.97 | 40.54 | 40.92 | 615,076 | +0.07(+0.17%) |
Jun 27, 2023 | 40.24 | 40.93 | 39.95 | 40.85 | 812,329 | +0.62(+1.54%) |
Jun 26, 2023 | 39.59 | 40.53 | 39.59 | 40.23 | 669,588 | +0.64(+1.62%) |
Jun 23, 2023 | 39.84 | 39.95 | 39.25 | 39.59 | 770,008 | -0.83(-2.05%) |
Jun 22, 2023 | 40.14 | 40.59 | 39.70 | 40.42 | 811,350 | +0.07(+0.17%) |
Jun 21, 2023 | 40.37 | 40.68 | 40.08 | 40.35 | 803,693 | -0.01(-0.02%) |
Jun 20, 2023 | 40.54 | 40.54 | 39.91 | 40.36 | 734,442 | -0.51(-1.25%) |
Jun 16, 2023 | 41.58 | 41.78 | 40.81 | 40.87 | 1,366,981 | -0.84(-2.01%) |
Jun 15, 2023 | 41.13 | 41.75 | 41.11 | 41.71 | 699,619 | +0.62(+1.51%) |
Jun 14, 2023 | 41.62 | 41.99 | 40.96 | 41.09 | 1,065,931 | -0.53(-1.28%) |
Jun 13, 2023 | 41.98 | 42.23 | 41.59 | 41.62 | 589,212 | -0.09(-0.21%) |
Jun 12, 2023 | 40.89 | 41.83 | 40.72 | 41.71 | 792,097 | +0.74(+1.80%) |
Jun 09, 2023 | 41.03 | 41.13 | 40.48 | 40.97 | 594,986 | -0.12(-0.29%) |
Jun 08, 2023 | 41.44 | 41.60 | 40.95 | 41.09 | 551,386 | -0.32(-0.76%) |
Jun 07, 2023 | 40.40 | 41.45 | 40.27 | 41.41 | 642,425 | +1.34(+3.34%) |
Jun 06, 2023 | 39.18 | 40.26 | 39.18 | 40.07 | 523,263 | +0.60(+1.52%) |
Jun 05, 2023 | 39.72 | 39.74 | 38.76 | 39.47 | 533,491 | -0.01(-0.03%) |
Jun 02, 2023 | 39.07 | 39.73 | 38.76 | 39.47 | 650,077 | +1.13(+2.94%) |
Jun 01, 2023 | 37.36 | 38.44 | 37.07 | 38.35 | 686,441 | +1.07(+2.87%) |
May 31, 2023 | 37.75 | 37.95 | 37.07 | 37.28 | 814,623 | -0.58(-1.53%) |
May 30, 2023 | 38.47 | 38.73 | 37.74 | 37.86 | 494,987 | -0.27(-0.72%) |
May 26, 2023 | 38.22 | 38.67 | 37.82 | 38.13 | 639,120 | +0.01(+0.03%) |
May 25, 2023 | 37.44 | 38.27 | 37.38 | 38.12 | 793,113 | +0.65(+1.73%) |
May 24, 2023 | 37.84 | 37.97 | 37.18 | 37.47 | 581,637 | -0.96(-2.50%) |
May 23, 2023 | 38.01 | 38.76 | 37.92 | 38.44 | 609,571 | +0.25(+0.64%) |
May 22, 2023 | 38.31 | 38.42 | 37.73 | 38.19 | 518,394 | +0.13(+0.33%) |
May 19, 2023 | 38.57 | 38.57 | 37.71 | 38.06 | 418,834 | -0.25(-0.67%) |
May 18, 2023 | 38.02 | 38.39 | 37.66 | 38.32 | 465,769 | +0.16(+0.41%) |
May 17, 2023 | 37.56 | 38.26 | 37.44 | 38.16 | 643,600 | +1.02(+2.75%) |
May 16, 2023 | 37.45 | 37.60 | 37.06 | 37.14 | 487,193 | -0.65(-1.71%) |
May 15, 2023 | 37.28 | 37.96 | 37.28 | 37.79 | 549,020 | +0.43(+1.15%) |
May 12, 2023 | 37.57 | 37.72 | 36.92 | 37.36 | 537,273 | -0.07(-0.18%) |
May 11, 2023 | 36.91 | 37.45 | 36.72 | 37.43 | 532,073 | +0.17(+0.45%) |
May 10, 2023 | 37.91 | 37.91 | 36.61 | 37.26 | 664,617 | -0.13(-0.34%) |
May 09, 2023 | 36.46 | 37.41 | 36.46 | 37.39 | 597,047 | +0.56(+1.52%) |
May 08, 2023 | 37.25 | 37.49 | 36.78 | 36.83 | 588,993 | -0.27(-0.74%) |
May 05, 2023 | 36.43 | 37.33 | 36.31 | 37.10 | 678,256 | +1.35(+3.79%) |
May 04, 2023 | 36.74 | 36.83 | 35.72 | 35.75 | 981,719 | -1.47(-3.95%) |
May 03, 2023 | 37.89 | 38.14 | 37.21 | 37.22 | 983,700 | -0.86(-2.27%) |
May 02, 2023 | 39.62 | 39.80 | 36.74 | 38.08 | 1,544,939 | -1.32(-3.36%) |