Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 42.84 | 42.88 | 42.69 | 42.81 | 38,306 | -0.01(-0.02%) |
Jul 28, 2023 | 42.79 | 42.97 | 42.66 | 42.81 | 37,754 | +0.15(+0.35%) |
Jul 27, 2023 | 42.90 | 43.01 | 42.50 | 42.66 | 52,089 | -0.22(-0.52%) |
Jul 26, 2023 | 42.59 | 42.98 | 42.59 | 42.89 | 42,896 | +0.19(+0.46%) |
Jul 25, 2023 | 42.56 | 42.80 | 42.56 | 42.69 | 12,875 | +0.25(+0.60%) |
Jul 24, 2023 | 42.33 | 42.58 | 42.33 | 42.44 | 24,705 | +0.17(+0.39%) |
Jul 21, 2023 | 42.18 | 42.37 | 42.11 | 42.27 | 22,705 | +0.07(+0.16%) |
Jul 20, 2023 | 41.87 | 42.30 | 41.87 | 42.20 | 30,764 | +0.36(+0.85%) |
Jul 19, 2023 | 41.70 | 41.91 | 41.70 | 41.85 | 30,365 | +0.33(+0.80%) |
Jul 18, 2023 | 41.06 | 41.66 | 41.06 | 41.52 | 38,930 | +0.46(+1.13%) |
Jul 17, 2023 | 41.16 | 41.25 | 40.97 | 41.06 | 127,251 | -0.19(-0.47%) |
Jul 14, 2023 | 41.53 | 41.53 | 41.18 | 41.25 | 26,785 | -0.23(-0.55%) |
Jul 13, 2023 | 41.52 | 41.58 | 41.37 | 41.48 | 30,404 | +0.06(+0.14%) |
Jul 12, 2023 | 41.74 | 41.83 | 41.40 | 41.42 | 94,860 | -0.03(-0.08%) |
Jul 11, 2023 | 41.19 | 41.47 | 41.15 | 41.46 | 35,242 | +0.39(+0.95%) |
Jul 10, 2023 | 40.76 | 41.19 | 40.76 | 41.07 | 37,118 | +0.24(+0.58%) |
Jul 07, 2023 | 40.90 | 41.24 | 40.82 | 40.83 | 26,298 | -0.19(-0.46%) |
Jul 06, 2023 | 41.17 | 41.17 | 40.80 | 41.02 | 38,802 | -0.49(-1.17%) |
Jul 05, 2023 | 41.54 | 41.67 | 41.42 | 41.50 | 19,553 | -0.20(-0.47%) |
Jul 03, 2023 | 41.46 | 41.73 | 41.46 | 41.70 | 8,954 | +0.18(+0.43%) |
Jun 30, 2023 | 41.46 | 41.66 | 41.40 | 41.52 | 29,807 | +0.26(+0.64%) |
Jun 29, 2023 | 40.99 | 41.27 | 40.93 | 41.26 | 59,863 | +0.31(+0.76%) |
Jun 28, 2023 | 40.92 | 41.00 | 40.70 | 40.95 | 25,418 | -0.09(-0.21%) |
Jun 27, 2023 | 40.91 | 41.13 | 40.79 | 41.04 | 42,995 | -0.07(-0.17%) |
Jun 26, 2023 | 40.99 | 41.22 | 40.76 | 41.11 | 34,112 | +0.13(+0.33%) |
Jun 23, 2023 | 41.16 | 41.22 | 40.90 | 40.97 | 27,946 | -0.24(-0.58%) |
Jun 22, 2023 | 41.22 | 41.26 | 41.09 | 41.21 | 17,955 | +0.02(+0.05%) |
Jun 21, 2023 | 41.35 | 41.65 | 41.19 | 41.19 | 74,052 | -0.32(-0.77%) |
Jun 20, 2023 | 41.79 | 41.85 | 41.46 | 41.51 | 47,522 | -0.56(-1.33%) |
Jun 16, 2023 | 42.09 | 42.12 | 41.96 | 42.07 | 15,050 | +0.11(+0.25%) |
Jun 15, 2023 | 41.38 | 42.07 | 41.38 | 41.97 | 26,710 | +0.58(+1.40%) |
Jun 14, 2023 | 41.62 | 41.68 | 41.25 | 41.39 | 18,528 | -0.05(-0.11%) |
Jun 13, 2023 | 41.23 | 41.56 | 41.20 | 41.43 | 65,101 | +0.39(+0.95%) |
Jun 12, 2023 | 40.99 | 41.12 | 40.90 | 41.04 | 31,619 | +0.13(+0.33%) |
Jun 09, 2023 | 40.92 | 41.10 | 40.78 | 40.91 | 288,768 | -0.09(-0.21%) |
Jun 08, 2023 | 40.99 | 41.03 | 40.81 | 40.99 | 38,107 | +0.01(+0.02%) |
Jun 07, 2023 | 40.62 | 40.99 | 40.49 | 40.99 | 55,222 | +0.40(+0.99%) |
Jun 06, 2023 | 40.41 | 40.63 | 40.33 | 40.59 | 29,829 | +0.14(+0.35%) |
Jun 05, 2023 | 40.76 | 40.88 | 40.45 | 40.45 | 91,804 | -0.22(-0.55%) |
Jun 02, 2023 | 40.00 | 40.72 | 39.95 | 40.67 | 24,518 | +0.88(+2.20%) |
Jun 01, 2023 | 39.74 | 39.90 | 39.45 | 39.79 | 31,404 | +0.11(+0.27%) |
May 31, 2023 | 39.60 | 39.75 | 39.49 | 39.68 | 25,309 | -0.04(-0.10%) |
May 30, 2023 | 39.78 | 39.78 | 39.51 | 39.72 | 22,447 | -0.04(-0.10%) |
May 26, 2023 | 39.62 | 39.86 | 39.54 | 39.76 | 42,015 | +0.24(+0.61%) |
May 25, 2023 | 39.67 | 39.67 | 39.30 | 39.52 | 35,063 | -0.38(-0.94%) |
May 24, 2023 | 40.33 | 40.33 | 39.89 | 39.90 | 18,811 | -0.51(-1.27%) |
May 23, 2023 | 40.42 | 40.72 | 40.36 | 40.41 | 18,268 | -0.03(-0.07%) |
May 22, 2023 | 40.55 | 40.65 | 40.30 | 40.44 | 68,652 | -0.18(-0.45%) |
May 19, 2023 | 40.62 | 40.87 | 40.53 | 40.62 | 21,372 | +0.06(+0.15%) |
May 18, 2023 | 40.30 | 40.68 | 40.21 | 40.56 | 78,296 | +0.12(+0.30%) |
May 17, 2023 | 40.21 | 40.50 | 40.07 | 40.44 | 35,681 | +0.40(+0.99%) |
May 16, 2023 | 40.39 | 40.42 | 40.02 | 40.04 | 74,578 | -0.48(-1.19%) |
May 15, 2023 | 40.50 | 40.60 | 40.33 | 40.52 | 16,253 | +0.01(+0.02%) |
May 12, 2023 | 40.58 | 40.61 | 40.28 | 40.52 | 120,525 | +0.06(+0.15%) |
May 11, 2023 | 40.61 | 40.61 | 40.28 | 40.46 | 11,357 | -0.26(-0.64%) |
May 10, 2023 | 41.02 | 41.02 | 40.36 | 40.72 | 19,721 | -0.04(-0.09%) |
May 09, 2023 | 40.80 | 40.87 | 40.72 | 40.75 | 22,063 | -0.19(-0.47%) |
May 08, 2023 | 41.08 | 41.11 | 40.86 | 40.95 | 15,169 | -0.14(-0.35%) |
May 05, 2023 | 40.89 | 41.22 | 40.85 | 41.09 | 17,785 | +0.59(+1.45%) |
May 04, 2023 | 40.77 | 40.77 | 40.38 | 40.50 | 139,372 | -0.29(-0.71%) |
May 03, 2023 | 41.26 | 41.26 | 40.79 | 40.79 | 29,809 | -0.38(-0.91%) |
May 02, 2023 | 41.77 | 41.77 | 40.94 | 41.17 | 30,115 | -0.63(-1.50%) |