Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 10, 2023 | 40.39 | 0 | +0.09(+0.22%) | |||
Aug 09, 2023 | 40.30 | 40.33 | 40.27 | 40.30 | 7,098,316 | -0.02(-0.05%) |
Aug 08, 2023 | 40.28 | 40.37 | 40.28 | 40.32 | 4,669,049 | -0.03(-0.07%) |
Aug 07, 2023 | 40.30 | 40.39 | 40.26 | 40.35 | 3,137,395 | +0.07(+0.17%) |
Aug 04, 2023 | 40.26 | 40.30 | 40.25 | 40.28 | 1,315,231 | -0.01(-0.02%) |
Aug 03, 2023 | 40.20 | 40.30 | 40.20 | 40.29 | 2,752,303 | +0.10(+0.25%) |
Aug 02, 2023 | 40.30 | 40.34 | 40.12 | 40.19 | 8,204,884 | -0.10(-0.25%) |
Aug 01, 2023 | 40.31 | 40.47 | 40.26 | 40.29 | 10,219,053 | +1.11(+2.83%) |
Jul 31, 2023 | 39.09 | 39.28 | 38.95 | 39.18 | 1,567,513 | +0.10(+0.26%) |
Jul 28, 2023 | 39.07 | 39.10 | 38.95 | 39.08 | 1,142,981 | +0.15(+0.39%) |
Jul 27, 2023 | 39.22 | 39.22 | 38.89 | 38.93 | 802,379 | -0.16(-0.41%) |
Jul 26, 2023 | 39.10 | 39.16 | 38.92 | 39.09 | 1,185,677 | +0.01(+0.03%) |
Jul 25, 2023 | 39.15 | 39.24 | 39.06 | 39.08 | 784,243 | -0.17(-0.43%) |
Jul 24, 2023 | 39.05 | 39.37 | 38.95 | 39.25 | 506,260 | +0.35(+0.90%) |
Jul 21, 2023 | 39.20 | 39.27 | 38.86 | 38.90 | 586,221 | -0.19(-0.49%) |
Jul 20, 2023 | 39.21 | 39.34 | 39.00 | 39.09 | 507,832 | -0.11(-0.28%) |
Jul 19, 2023 | 39.40 | 39.45 | 39.19 | 39.20 | 639,520 | -0.15(-0.38%) |
Jul 18, 2023 | 39.38 | 39.54 | 39.33 | 39.35 | 924,797 | -0.03(-0.08%) |
Jul 17, 2023 | 39.31 | 39.41 | 39.22 | 39.38 | 562,276 | +0.15(+0.38%) |
Jul 14, 2023 | 39.25 | 39.25 | 39.07 | 39.23 | 1,064,579 | +0.01(+0.03%) |
Jul 13, 2023 | 39.12 | 39.26 | 39.00 | 39.22 | 795,191 | +0.11(+0.28%) |
Jul 12, 2023 | 39.16 | 39.20 | 39.08 | 39.11 | 676,887 | +0.03(+0.08%) |
Jul 11, 2023 | 39.10 | 39.27 | 39.05 | 39.08 | 944,825 | -0.02(-0.05%) |
Jul 10, 2023 | 39.10 | 39.21 | 38.87 | 39.10 | 666,539 | +0.00(+0.00%) |
Jul 07, 2023 | 39.06 | 39.35 | 38.96 | 39.10 | 383,824 | -0.12(-0.31%) |
Jul 06, 2023 | 38.61 | 39.44 | 38.57 | 39.22 | 1,441,782 | +0.52(+1.34%) |
Jul 05, 2023 | 38.62 | 38.73 | 38.53 | 38.70 | 746,498 | +0.04(+0.10%) |
Jul 03, 2023 | 38.46 | 38.86 | 38.39 | 38.66 | 382,547 | +0.24(+0.62%) |
Jun 30, 2023 | 38.70 | 38.76 | 38.37 | 38.42 | 1,277,348 | -0.12(-0.31%) |
Jun 29, 2023 | 38.60 | 38.73 | 38.50 | 38.54 | 841,668 | +0.00(+0.00%) |
Jun 28, 2023 | 38.63 | 38.80 | 38.45 | 38.54 | 1,290,556 | -0.04(-0.10%) |
Jun 27, 2023 | 38.54 | 38.74 | 38.39 | 38.58 | 1,413,045 | +0.14(+0.36%) |
Jun 26, 2023 | 38.46 | 38.63 | 38.40 | 38.44 | 1,668,788 | +0.14(+0.37%) |
Jun 23, 2023 | 38.21 | 38.36 | 38.17 | 38.30 | 3,173,347 | +0.01(+0.03%) |
Jun 22, 2023 | 38.25 | 38.37 | 38.17 | 38.29 | 1,116,714 | -0.08(-0.21%) |
Jun 21, 2023 | 37.95 | 38.48 | 37.88 | 38.37 | 1,499,811 | +0.43(+1.13%) |
Jun 20, 2023 | 38.04 | 38.12 | 37.83 | 37.94 | 1,403,597 | -0.10(-0.26%) |
Jun 16, 2023 | 37.88 | 38.13 | 37.67 | 38.04 | 4,274,967 | +0.23(+0.61%) |
Jun 15, 2023 | 37.70 | 37.92 | 37.45 | 37.81 | 3,199,993 | +16.70(+79.11%) |
May 08, 2023 | 20.43 | 21.44 | 19.98 | 21.11 | 958,213 | +0.85(+4.20%) |
May 05, 2023 | 19.65 | 20.57 | 19.65 | 20.26 | 479,797 | +0.71(+3.63%) |
May 04, 2023 | 19.06 | 19.68 | 18.87 | 19.55 | 670,104 | +0.42(+2.20%) |
May 03, 2023 | 18.80 | 19.59 | 18.61 | 19.13 | 884,117 | +0.47(+2.52%) |
May 02, 2023 | 19.83 | 20.00 | 18.34 | 18.66 | 1,810,846 | -1.18(-5.95%) |