Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 41.43 | 41.69 | 40.94 | 41.17 | 348,304 | +0.12(+0.28%) |
Jul 28, 2023 | 40.68 | 41.10 | 40.41 | 41.05 | 305,882 | +0.62(+1.54%) |
Jul 27, 2023 | 41.15 | 41.42 | 40.27 | 40.43 | 345,905 | -0.62(-1.52%) |
Jul 26, 2023 | 40.35 | 41.37 | 40.35 | 41.05 | 365,487 | +0.81(+2.00%) |
Jul 25, 2023 | 40.14 | 40.58 | 39.87 | 40.24 | 337,223 | +0.28(+0.71%) |
Jul 24, 2023 | 38.95 | 40.11 | 38.87 | 39.96 | 456,530 | +0.71(+1.81%) |
Jul 21, 2023 | 40.04 | 40.38 | 39.20 | 39.25 | 458,870 | -0.47(-1.17%) |
Jul 20, 2023 | 39.66 | 39.97 | 38.96 | 39.72 | 411,342 | +0.11(+0.27%) |
Jul 19, 2023 | 38.88 | 39.64 | 38.76 | 39.61 | 318,054 | +0.63(+1.62%) |
Jul 18, 2023 | 38.27 | 39.13 | 38.27 | 38.98 | 265,684 | +0.50(+1.29%) |
Jul 17, 2023 | 37.79 | 38.66 | 37.41 | 38.48 | 310,803 | +0.48(+1.25%) |
Jul 14, 2023 | 38.71 | 38.71 | 37.41 | 38.01 | 310,656 | -0.98(-2.52%) |
Jul 13, 2023 | 38.27 | 39.23 | 38.13 | 38.99 | 494,475 | +0.76(+1.98%) |
Jul 12, 2023 | 38.30 | 38.48 | 37.49 | 38.23 | 660,720 | +0.45(+1.18%) |
Jul 11, 2023 | 37.01 | 37.88 | 36.85 | 37.79 | 513,802 | +1.11(+3.02%) |
Jul 10, 2023 | 36.24 | 37.36 | 36.06 | 36.68 | 882,327 | +0.53(+1.48%) |
Jul 07, 2023 | 38.39 | 38.99 | 36.12 | 36.14 | 1,010,406 | -3.78(-9.47%) |
Jul 06, 2023 | 40.13 | 40.43 | 39.34 | 39.92 | 410,559 | -0.58(-1.44%) |
Jul 05, 2023 | 41.12 | 41.12 | 40.11 | 40.51 | 482,349 | -0.97(-2.34%) |
Jul 03, 2023 | 40.93 | 41.65 | 40.88 | 41.48 | 215,522 | +0.56(+1.38%) |
Jun 30, 2023 | 41.53 | 41.53 | 40.62 | 40.91 | 408,729 | -0.41(-0.99%) |
Jun 29, 2023 | 40.71 | 41.38 | 40.48 | 41.32 | 244,976 | +0.63(+1.55%) |
Jun 28, 2023 | 40.48 | 40.87 | 40.15 | 40.69 | 318,771 | -0.03(-0.07%) |
Jun 27, 2023 | 40.22 | 40.96 | 40.07 | 40.72 | 226,629 | +0.72(+1.80%) |
Jun 26, 2023 | 39.54 | 40.44 | 39.40 | 40.00 | 459,222 | +0.74(+1.88%) |
Jun 23, 2023 | 39.70 | 40.20 | 39.05 | 39.26 | 836,414 | -0.99(-2.46%) |
Jun 22, 2023 | 40.71 | 40.75 | 40.05 | 40.25 | 283,451 | -0.51(-1.24%) |
Jun 21, 2023 | 40.51 | 41.27 | 40.37 | 40.76 | 292,737 | +0.14(+0.33%) |
Jun 20, 2023 | 40.81 | 40.98 | 40.18 | 40.62 | 257,480 | -0.40(-0.97%) |
Jun 16, 2023 | 41.65 | 41.65 | 40.60 | 41.02 | 976,097 | -0.31(-0.75%) |
Jun 15, 2023 | 41.08 | 41.93 | 40.82 | 41.33 | 408,721 | +2.38(+6.11%) |
May 08, 2023 | 39.38 | 39.60 | 38.60 | 38.95 | 529,793 | -0.43(-1.10%) |
May 05, 2023 | 39.00 | 39.43 | 38.17 | 39.38 | 856,286 | -0.11(-0.27%) |
May 04, 2023 | 40.84 | 41.54 | 37.74 | 39.49 | 1,301,658 | -3.26(-7.62%) |
May 03, 2023 | 43.72 | 43.91 | 42.69 | 42.74 | 659,983 | -1.07(-2.43%) |
May 02, 2023 | 42.74 | 44.03 | 42.17 | 43.81 | 507,785 | +0.83(+1.92%) |