Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 41.78 | 41.99 | 41.69 | 41.89 | 64,876 | +0.17(+0.40%) |
Jul 28, 2023 | 41.92 | 42.02 | 41.63 | 41.73 | 25,757 | +0.07(+0.16%) |
Jul 27, 2023 | 42.34 | 42.34 | 41.53 | 41.66 | 61,246 | -0.56(-1.33%) |
Jul 26, 2023 | 41.58 | 42.28 | 41.58 | 42.22 | 40,581 | +0.65(+1.56%) |
Jul 25, 2023 | 41.61 | 41.84 | 41.45 | 41.57 | 26,319 | -0.12(-0.28%) |
Jul 24, 2023 | 41.15 | 41.80 | 41.15 | 41.69 | 31,550 | +0.46(+1.12%) |
Jul 21, 2023 | 41.63 | 41.63 | 41.19 | 41.23 | 39,421 | -0.14(-0.33%) |
Jul 20, 2023 | 41.27 | 41.39 | 40.90 | 41.36 | 36,051 | +0.03(+0.07%) |
Jul 19, 2023 | 40.81 | 41.40 | 40.81 | 41.34 | 49,273 | +0.55(+1.35%) |
Jul 18, 2023 | 40.06 | 40.89 | 40.06 | 40.79 | 39,386 | +0.61(+1.52%) |
Jul 17, 2023 | 39.81 | 40.39 | 39.81 | 40.18 | 27,280 | +0.25(+0.61%) |
Jul 14, 2023 | 40.14 | 40.24 | 39.58 | 39.93 | 54,126 | -0.19(-0.46%) |
Jul 13, 2023 | 39.87 | 40.14 | 39.83 | 40.12 | 183,962 | +0.27(+0.69%) |
Jul 12, 2023 | 39.79 | 40.05 | 39.76 | 39.84 | 38,179 | +0.50(+1.26%) |
Jul 11, 2023 | 39.15 | 39.38 | 39.03 | 39.35 | 35,834 | +0.31(+0.79%) |
Jul 10, 2023 | 38.69 | 39.29 | 38.69 | 39.04 | 42,304 | +0.26(+0.66%) |
Jul 07, 2023 | 38.66 | 39.12 | 38.66 | 38.78 | 48,115 | +0.14(+0.36%) |
Jul 06, 2023 | 38.65 | 38.67 | 38.26 | 38.64 | 47,288 | -0.40(-1.03%) |
Jul 05, 2023 | 39.34 | 39.42 | 38.97 | 39.05 | 33,507 | -0.46(-1.17%) |
Jul 03, 2023 | 39.06 | 39.58 | 38.84 | 39.51 | 26,467 | +0.39(+1.00%) |
Jun 30, 2023 | 39.56 | 39.56 | 39.11 | 39.12 | 26,115 | -0.24(-0.60%) |
Jun 29, 2023 | 38.87 | 39.47 | 38.87 | 39.35 | 39,647 | +0.49(+1.26%) |
Jun 28, 2023 | 39.02 | 39.02 | 38.63 | 38.86 | 74,842 | -0.15(-0.38%) |
Jun 27, 2023 | 38.89 | 39.33 | 38.69 | 39.01 | 47,372 | +0.19(+0.48%) |
Jun 26, 2023 | 38.49 | 39.03 | 38.49 | 38.82 | 33,655 | +0.33(+0.87%) |
Jun 23, 2023 | 38.72 | 39.17 | 38.34 | 38.49 | 48,964 | -0.63(-1.61%) |
Jun 22, 2023 | 39.68 | 39.68 | 38.99 | 39.12 | 104,050 | -0.62(-1.57%) |
Jun 21, 2023 | 39.83 | 40.01 | 39.59 | 39.74 | 47,265 | -0.24(-0.60%) |
Jun 20, 2023 | 40.30 | 40.32 | 39.96 | 39.98 | 57,147 | -0.44(-1.08%) |
Jun 16, 2023 | 40.66 | 40.72 | 40.13 | 40.42 | 48,391 | -0.07(-0.17%) |
Jun 15, 2023 | 40.04 | 40.59 | 40.04 | 40.48 | 41,249 | +0.29(+0.73%) |
Jun 14, 2023 | 40.73 | 40.97 | 40.11 | 40.19 | 45,662 | -0.56(-1.37%) |
Jun 13, 2023 | 40.50 | 40.99 | 40.43 | 40.75 | 31,424 | +0.24(+0.60%) |
Jun 12, 2023 | 40.71 | 40.93 | 40.36 | 40.50 | 22,513 | -0.24(-0.60%) |
Jun 09, 2023 | 40.97 | 40.97 | 40.61 | 40.75 | 43,632 | -0.36(-0.88%) |
Jun 08, 2023 | 41.36 | 41.36 | 40.73 | 41.11 | 85,278 | -0.39(-0.94%) |
Jun 07, 2023 | 40.56 | 41.72 | 40.55 | 41.50 | 174,438 | +1.12(+2.78%) |
Jun 06, 2023 | 39.01 | 40.54 | 39.01 | 40.38 | 178,885 | +1.27(+3.25%) |
Jun 05, 2023 | 39.39 | 39.95 | 38.83 | 39.11 | 37,155 | -1.00(-2.48%) |
Jun 02, 2023 | 38.80 | 40.15 | 38.76 | 40.10 | 64,993 | +1.69(+4.40%) |
Jun 01, 2023 | 38.11 | 38.54 | 37.86 | 38.41 | 51,292 | +0.39(+1.03%) |
May 31, 2023 | 38.35 | 38.51 | 37.87 | 38.02 | 44,120 | -0.49(-1.27%) |
May 30, 2023 | 38.66 | 38.73 | 38.34 | 38.51 | 29,491 | -0.12(-0.30%) |
May 26, 2023 | 38.26 | 38.65 | 38.16 | 38.63 | 31,146 | +0.35(+0.92%) |
May 25, 2023 | 38.45 | 38.53 | 38.07 | 38.28 | 415,938 | -0.32(-0.84%) |
May 24, 2023 | 38.93 | 38.98 | 38.54 | 38.60 | 54,095 | -0.61(-1.55%) |
May 23, 2023 | 38.86 | 39.73 | 38.86 | 39.20 | 35,549 | +0.25(+0.65%) |
May 22, 2023 | 38.63 | 39.11 | 38.35 | 38.95 | 80,763 | +0.46(+1.20%) |
May 19, 2023 | 39.10 | 39.24 | 38.35 | 38.49 | 53,867 | -0.37(-0.96%) |
May 18, 2023 | 38.52 | 38.96 | 38.41 | 38.86 | 53,050 | +0.19(+0.48%) |
May 17, 2023 | 37.71 | 38.75 | 37.71 | 38.68 | 42,548 | +1.08(+2.86%) |
May 16, 2023 | 37.86 | 37.97 | 37.54 | 37.60 | 28,928 | -0.40(-1.05%) |
May 15, 2023 | 37.74 | 38.18 | 37.74 | 38.00 | 34,536 | +0.22(+0.60%) |
May 12, 2023 | 37.85 | 37.86 | 37.47 | 37.78 | 48,014 | +0.08(+0.21%) |
May 11, 2023 | 37.67 | 37.79 | 37.54 | 37.70 | 37,874 | -0.38(-1.00%) |
May 10, 2023 | 38.36 | 38.58 | 37.71 | 38.08 | 43,853 | +0.03(+0.08%) |
May 09, 2023 | 38.23 | 38.27 | 37.88 | 38.05 | 47,756 | -0.38(-0.99%) |
May 08, 2023 | 39.01 | 39.18 | 38.34 | 38.43 | 47,471 | -0.47(-1.21%) |
May 05, 2023 | 38.78 | 38.99 | 38.58 | 38.90 | 66,002 | +0.72(+1.89%) |
May 04, 2023 | 38.17 | 38.31 | 37.44 | 38.18 | 165,600 | -0.40(-1.04%) |
May 03, 2023 | 38.58 | 39.32 | 38.55 | 38.58 | 51,427 | -0.01(-0.03%) |
May 02, 2023 | 39.41 | 39.41 | 38.24 | 38.59 | 105,276 | -0.95(-2.40%) |