Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 42.78 | 42.78 | 42.53 | 42.55 | 5,343 | -0.13(-0.30%) |
Jul 28, 2023 | 42.68 | 42.68 | 42.68 | 42.68 | 497 | +0.62(+1.47%) |
Jul 27, 2023 | 42.06 | 42.06 | 42.06 | 42.06 | 113 | -0.18(-0.42%) |
Jul 26, 2023 | 42.10 | 42.23 | 42.10 | 42.23 | 354 | +0.11(+0.26%) |
Jul 25, 2023 | 42.20 | 42.20 | 42.13 | 42.13 | 276 | +0.20(+0.48%) |
Jul 24, 2023 | 42.05 | 42.08 | 41.92 | 41.92 | 1,751 | -0.26(-0.61%) |
Jul 21, 2023 | 42.11 | 42.18 | 42.04 | 42.18 | 1,124 | +0.13(+0.31%) |
Jul 20, 2023 | 41.99 | 42.05 | 41.99 | 42.05 | 1,134 | -0.46(-1.09%) |
Jul 19, 2023 | 42.61 | 42.64 | 42.51 | 42.51 | 3,750 | -0.31(-0.73%) |
Jul 18, 2023 | 42.39 | 42.83 | 42.39 | 42.83 | 20,017 | +0.84(+2.01%) |
Jul 17, 2023 | 41.78 | 41.98 | 41.78 | 41.98 | 1,334 | -0.10(-0.24%) |
Jul 14, 2023 | 42.29 | 42.29 | 42.09 | 42.09 | 170 | -0.54(-1.27%) |
Jul 13, 2023 | 42.50 | 42.63 | 42.50 | 42.63 | 418 | +1.35(+3.27%) |
Jul 12, 2023 | 40.86 | 41.28 | 40.86 | 41.28 | 658 | +1.51(+3.80%) |
Jul 11, 2023 | 39.38 | 39.77 | 39.38 | 39.77 | 275 | +0.66(+1.68%) |
Jul 10, 2023 | 38.99 | 39.11 | 38.99 | 39.11 | 777 | +0.17(+0.43%) |
Jul 07, 2023 | 38.60 | 38.94 | 38.60 | 38.94 | 499 | +0.93(+2.44%) |
Jul 06, 2023 | 38.73 | 38.73 | 38.02 | 38.02 | 20,458 | -1.67(-4.20%) |
Jul 05, 2023 | 40.01 | 40.01 | 39.68 | 39.68 | 1,355 | -1.01(-2.48%) |
Jul 03, 2023 | 40.43 | 40.75 | 40.32 | 40.69 | 3,807 | -0.31(-0.76%) |
Jun 30, 2023 | 40.80 | 41.01 | 40.57 | 41.00 | 13,446 | +1.18(+2.97%) |
Jun 29, 2023 | 39.70 | 39.87 | 39.69 | 39.82 | 1,031 | -0.11(-0.27%) |
Jun 28, 2023 | 39.93 | 39.93 | 39.93 | 39.93 | 358 | +0.05(+0.13%) |
Jun 27, 2023 | 39.44 | 39.87 | 39.43 | 39.87 | 8,766 | +0.55(+1.41%) |
Jun 26, 2023 | 39.39 | 39.39 | 39.23 | 39.32 | 730 | +0.18(+0.46%) |
Jun 23, 2023 | 39.21 | 39.21 | 39.06 | 39.14 | 3,250 | -1.27(-3.14%) |
Jun 22, 2023 | 40.50 | 40.50 | 40.32 | 40.41 | 1,361 | -0.56(-1.38%) |
Jun 21, 2023 | 40.72 | 40.97 | 40.72 | 40.97 | 3,150 | +0.10(+0.26%) |
Jun 20, 2023 | 41.25 | 41.25 | 40.59 | 40.87 | 10,368 | -1.01(-2.40%) |
Jun 16, 2023 | 42.33 | 42.33 | 41.87 | 41.87 | 1,405 | -0.13(-0.30%) |
Jun 15, 2023 | 41.54 | 42.18 | 41.54 | 42.00 | 2,191 | +0.79(+1.91%) |
Jun 14, 2023 | 41.55 | 41.55 | 41.21 | 41.21 | 644 | +0.27(+0.66%) |
Jun 13, 2023 | 41.02 | 41.10 | 40.87 | 40.94 | 15,730 | +0.81(+2.01%) |
Jun 12, 2023 | 39.92 | 40.16 | 39.92 | 40.14 | 3,476 | +0.30(+0.76%) |
Jun 09, 2023 | 39.90 | 40.00 | 39.80 | 39.84 | 4,946 | -0.18(-0.46%) |
Jun 08, 2023 | 39.63 | 40.02 | 39.63 | 40.02 | 1,263 | +0.83(+2.11%) |
Jun 07, 2023 | 39.21 | 39.21 | 39.19 | 39.19 | 495 | -0.74(-1.86%) |
Jun 06, 2023 | 39.64 | 39.97 | 39.64 | 39.93 | 1,943 | +0.65(+1.67%) |
Jun 05, 2023 | 39.57 | 39.65 | 39.28 | 39.28 | 3,460 | -0.48(-1.20%) |
Jun 02, 2023 | 39.55 | 39.75 | 39.55 | 39.75 | 1,582 | +1.09(+2.82%) |
Jun 01, 2023 | 37.95 | 38.73 | 37.88 | 38.66 | 14,501 | +0.89(+2.37%) |
May 31, 2023 | 37.50 | 37.77 | 37.07 | 37.77 | 50,327 | -0.29(-0.77%) |
May 30, 2023 | 38.87 | 38.91 | 38.06 | 38.06 | 8,797 | -1.14(-2.91%) |
May 26, 2023 | 39.10 | 39.20 | 39.10 | 39.20 | 288 | +0.59(+1.53%) |
May 25, 2023 | 38.68 | 38.68 | 38.61 | 38.61 | 421 | -0.07(-0.18%) |
May 24, 2023 | 39.28 | 39.28 | 38.60 | 38.68 | 2,197 | -1.18(-2.95%) |
May 23, 2023 | 40.13 | 40.20 | 39.86 | 39.86 | 1,769 | -1.19(-2.89%) |
May 22, 2023 | 41.00 | 41.05 | 40.82 | 41.05 | 4,495 | +0.01(+0.01%) |
May 19, 2023 | 41.04 | 41.04 | 40.93 | 41.04 | 1,558 | +0.46(+1.14%) |
May 18, 2023 | 40.46 | 40.58 | 40.41 | 40.58 | 7,004 | -0.15(-0.36%) |
May 17, 2023 | 40.40 | 40.73 | 40.40 | 40.73 | 1,030 | +0.38(+0.94%) |
May 16, 2023 | 40.54 | 40.63 | 40.35 | 40.35 | 4,134 | -0.78(-1.91%) |
May 15, 2023 | 40.59 | 41.13 | 40.56 | 41.13 | 2,966 | +0.70(+1.72%) |
May 12, 2023 | 40.59 | 40.59 | 40.40 | 40.44 | 884 | -0.33(-0.80%) |
May 11, 2023 | 40.46 | 40.76 | 40.46 | 40.76 | 4,461 | -0.25(-0.60%) |
May 10, 2023 | 40.96 | 41.01 | 40.96 | 41.01 | 422 | -0.14(-0.33%) |
May 09, 2023 | 40.58 | 41.15 | 40.58 | 41.15 | 3,473 | -0.29(-0.69%) |
May 08, 2023 | 41.45 | 41.50 | 41.43 | 41.43 | 1,213 | -0.07(-0.16%) |
May 05, 2023 | 41.19 | 41.50 | 41.19 | 41.50 | 917 | +1.12(+2.77%) |
May 04, 2023 | 40.38 | 40.38 | 40.38 | 40.38 | 129 | -0.15(-0.37%) |
May 03, 2023 | 40.57 | 40.92 | 40.53 | 40.53 | 3,110 | +0.24(+0.59%) |
May 02, 2023 | 39.89 | 40.29 | 39.89 | 40.29 | 853 | -0.86(-2.08%) |