Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 41.38 | 41.58 | 41.05 | 41.36 | 783,118 | -0.88(-2.09%) |
Jul 28, 2023 | 40.00 | 42.72 | 39.82 | 42.24 | 1,959,661 | +2.72(+6.90%) |
Jul 27, 2023 | 39.95 | 39.95 | 39.42 | 39.52 | 1,223,090 | +0.38(+0.97%) |
Jul 26, 2023 | 39.40 | 39.40 | 39.08 | 39.14 | 256,911 | -0.37(-0.94%) |
Jul 25, 2023 | 39.32 | 39.71 | 39.25 | 39.51 | 436,548 | -0.27(-0.68%) |
Jul 24, 2023 | 40.56 | 40.56 | 39.72 | 39.78 | 547,907 | -1.81(-4.35%) |
Jul 21, 2023 | 41.36 | 41.74 | 41.27 | 41.59 | 714,918 | +0.14(+0.34%) |
Jul 20, 2023 | 41.35 | 41.65 | 41.29 | 41.45 | 1,161,430 | +0.55(+1.34%) |
Jul 19, 2023 | 40.87 | 41.01 | 40.81 | 40.90 | 957,572 | +0.42(+1.04%) |
Jul 18, 2023 | 40.36 | 40.91 | 40.24 | 40.48 | 385,055 | -0.20(-0.49%) |
Jul 17, 2023 | 40.21 | 40.78 | 40.19 | 40.68 | 636,289 | +0.66(+1.65%) |
Jul 14, 2023 | 39.60 | 40.08 | 39.41 | 40.02 | 461,978 | +1.28(+3.30%) |
Jul 13, 2023 | 38.93 | 39.08 | 38.65 | 38.74 | 475,646 | +0.11(+0.28%) |
Jul 12, 2023 | 38.35 | 38.72 | 38.14 | 38.63 | 672,259 | +0.88(+2.33%) |
Jul 11, 2023 | 38.00 | 38.00 | 37.62 | 37.75 | 498,405 | -0.11(-0.29%) |
Jul 10, 2023 | 37.55 | 37.98 | 37.53 | 37.86 | 427,944 | +0.18(+0.48%) |
Jul 07, 2023 | 37.93 | 38.03 | 37.60 | 37.68 | 537,370 | -0.57(-1.49%) |
Jul 06, 2023 | 38.28 | 38.30 | 37.71 | 38.25 | 671,612 | -0.23(-0.60%) |
Jul 05, 2023 | 38.44 | 38.67 | 38.33 | 38.48 | 364,209 | +0.32(+0.84%) |
Jul 03, 2023 | 38.03 | 38.21 | 37.90 | 38.16 | 237,859 | +0.15(+0.39%) |
Jun 30, 2023 | 37.67 | 38.12 | 37.65 | 38.01 | 681,632 | +0.56(+1.50%) |
Jun 29, 2023 | 36.97 | 37.48 | 36.81 | 37.45 | 767,996 | +0.05(+0.13%) |
Jun 28, 2023 | 37.08 | 37.44 | 36.96 | 37.40 | 526,610 | -0.16(-0.43%) |
Jun 27, 2023 | 37.71 | 37.82 | 37.35 | 37.56 | 512,239 | -0.64(-1.68%) |
Jun 26, 2023 | 38.33 | 38.35 | 37.86 | 38.20 | 336,833 | -0.18(-0.47%) |
Jun 23, 2023 | 37.90 | 38.69 | 37.89 | 38.38 | 365,101 | -0.10(-0.26%) |
Jun 22, 2023 | 37.92 | 38.50 | 37.92 | 38.48 | 317,095 | +0.28(+0.73%) |
Jun 21, 2023 | 38.08 | 38.35 | 37.60 | 38.20 | 495,282 | -0.22(-0.57%) |
Jun 20, 2023 | 38.25 | 38.52 | 37.95 | 38.42 | 426,205 | -0.35(-0.90%) |
Jun 16, 2023 | 39.27 | 39.53 | 38.77 | 38.77 | 600,709 | +0.02(+0.05%) |
Jun 15, 2023 | 38.45 | 38.80 | 38.16 | 38.75 | 680,801 | +0.28(+0.73%) |
Jun 14, 2023 | 38.83 | 38.94 | 38.36 | 38.47 | 361,859 | +0.01(+0.03%) |
Jun 13, 2023 | 38.73 | 38.85 | 38.32 | 38.46 | 490,692 | -0.45(-1.16%) |
Jun 12, 2023 | 38.91 | 39.00 | 38.63 | 38.91 | 244,890 | +0.40(+1.04%) |
Jun 09, 2023 | 38.68 | 38.75 | 38.51 | 38.51 | 173,090 | -0.34(-0.88%) |
Jun 08, 2023 | 38.63 | 39.02 | 38.57 | 38.85 | 302,819 | +0.07(+0.18%) |
Jun 07, 2023 | 38.99 | 38.99 | 38.52 | 38.78 | 252,687 | -0.37(-0.95%) |
Jun 06, 2023 | 39.34 | 39.38 | 39.04 | 39.15 | 233,975 | -0.01(-0.03%) |
Jun 05, 2023 | 39.57 | 39.67 | 39.09 | 39.16 | 242,393 | -0.41(-1.04%) |
Jun 02, 2023 | 39.07 | 39.57 | 39.01 | 39.57 | 258,086 | +0.24(+0.61%) |
Jun 01, 2023 | 39.33 | 39.58 | 39.16 | 39.33 | 255,051 | +0.12(+0.31%) |
May 31, 2023 | 39.09 | 39.36 | 38.73 | 39.21 | 319,842 | -0.07(-0.18%) |
May 30, 2023 | 39.94 | 39.94 | 39.12 | 39.28 | 494,810 | -1.34(-3.30%) |
May 26, 2023 | 40.46 | 40.79 | 40.35 | 40.62 | 214,548 | +0.09(+0.22%) |
May 25, 2023 | 40.95 | 40.98 | 40.30 | 40.53 | 291,871 | -0.15(-0.37%) |
May 24, 2023 | 41.22 | 41.22 | 40.62 | 40.68 | 319,793 | -1.12(-2.68%) |
May 23, 2023 | 41.99 | 42.21 | 41.60 | 41.80 | 399,860 | -0.57(-1.35%) |
May 22, 2023 | 41.67 | 42.41 | 41.67 | 42.37 | 351,190 | +0.73(+1.75%) |
May 19, 2023 | 40.90 | 41.72 | 40.80 | 41.64 | 422,920 | +0.96(+2.36%) |
May 18, 2023 | 41.49 | 41.55 | 40.33 | 40.68 | 327,829 | -0.72(-1.74%) |
May 17, 2023 | 41.17 | 41.46 | 40.82 | 41.40 | 356,651 | -0.15(-0.36%) |
May 16, 2023 | 41.41 | 41.67 | 41.16 | 41.55 | 374,317 | -0.59(-1.40%) |
May 15, 2023 | 41.85 | 42.23 | 41.83 | 42.14 | 237,818 | +0.45(+1.08%) |
May 12, 2023 | 41.43 | 42.01 | 41.43 | 41.69 | 357,931 | -0.27(-0.64%) |
May 11, 2023 | 42.09 | 42.20 | 41.74 | 41.96 | 708,415 | +1.61(+3.99%) |
May 10, 2023 | 39.64 | 40.48 | 39.59 | 40.35 | 529,301 | +0.77(+1.95%) |
May 09, 2023 | 39.46 | 39.79 | 39.42 | 39.58 | 267,699 | -0.79(-1.96%) |
May 08, 2023 | 40.43 | 40.60 | 40.23 | 40.37 | 335,202 | +0.00(+0.00%) |
May 05, 2023 | 40.24 | 40.47 | 39.91 | 40.37 | 375,836 | +0.13(+0.32%) |
May 04, 2023 | 40.51 | 40.51 | 40.13 | 40.24 | 384,829 | -0.71(-1.73%) |
May 03, 2023 | 40.75 | 41.52 | 40.66 | 40.95 | 329,818 | +0.06(+0.15%) |
May 02, 2023 | 40.72 | 41.02 | 40.66 | 40.89 | 323,751 | +0.03(+0.07%) |