Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 41.89 | 42.09 | 41.88 | 42.04 | 5,310 | +0.27(+0.65%) |
Jul 28, 2023 | 41.89 | 41.89 | 41.62 | 41.76 | 5,045 | +0.10(+0.24%) |
Jul 27, 2023 | 42.08 | 42.08 | 41.67 | 41.67 | 2,552 | -0.23(-0.54%) |
Jul 26, 2023 | 41.76 | 41.96 | 41.76 | 41.89 | 3,007 | +0.17(+0.42%) |
Jul 25, 2023 | 41.86 | 41.91 | 41.64 | 41.72 | 11,843 | -0.15(-0.35%) |
Jul 24, 2023 | 41.45 | 42.10 | 41.45 | 41.87 | 69,428 | +0.45(+1.09%) |
Jul 21, 2023 | 41.54 | 41.54 | 41.34 | 41.41 | 6,749 | +0.02(+0.05%) |
Jul 20, 2023 | 41.32 | 41.42 | 41.19 | 41.39 | 14,173 | +0.18(+0.43%) |
Jul 19, 2023 | 40.86 | 41.27 | 40.86 | 41.22 | 23,669 | +0.53(+1.30%) |
Jul 18, 2023 | 40.12 | 40.86 | 40.12 | 40.69 | 14,602 | +0.63(+1.57%) |
Jul 17, 2023 | 39.94 | 40.13 | 39.93 | 40.06 | 7,553 | -0.00(-0.00%) |
Jul 14, 2023 | 40.77 | 40.77 | 40.03 | 40.06 | 13,863 | -0.59(-1.46%) |
Jul 13, 2023 | 40.57 | 40.76 | 40.50 | 40.65 | 26,501 | +0.19(+0.47%) |
Jul 12, 2023 | 40.72 | 40.87 | 40.46 | 40.47 | 128,049 | +0.02(+0.04%) |
Jul 11, 2023 | 39.95 | 40.46 | 39.95 | 40.45 | 8,212 | +0.69(+1.73%) |
Jul 10, 2023 | 39.81 | 39.83 | 39.71 | 39.76 | 24,581 | +0.08(+0.19%) |
Jul 07, 2023 | 39.55 | 40.04 | 39.55 | 39.69 | 137,386 | +0.34(+0.85%) |
Jul 06, 2023 | 39.51 | 39.51 | 39.06 | 39.35 | 7,073 | -0.54(-1.36%) |
Jul 05, 2023 | 39.84 | 39.90 | 39.79 | 39.89 | 10,013 | -0.15(-0.39%) |
Jul 03, 2023 | 39.89 | 40.21 | 39.89 | 40.05 | 12,982 | +0.29(+0.74%) |
Jun 30, 2023 | 39.68 | 39.88 | 39.65 | 39.75 | 15,628 | +0.26(+0.65%) |
Jun 29, 2023 | 39.42 | 39.50 | 39.34 | 39.50 | 5,074 | +0.50(+1.28%) |
Jun 28, 2023 | 38.76 | 39.00 | 38.76 | 39.00 | 6,463 | +0.00(+0.01%) |
Jun 27, 2023 | 38.77 | 39.01 | 38.77 | 38.99 | 7,461 | +0.37(+0.96%) |
Jun 26, 2023 | 38.31 | 38.77 | 38.31 | 38.62 | 7,422 | +0.28(+0.74%) |
Jun 23, 2023 | 38.24 | 38.36 | 38.20 | 38.34 | 11,037 | -0.19(-0.50%) |
Jun 22, 2023 | 38.64 | 38.64 | 38.50 | 38.53 | 9,391 | -0.41(-1.04%) |
Jun 21, 2023 | 38.79 | 39.08 | 38.79 | 38.94 | 107,644 | -0.02(-0.05%) |
Jun 20, 2023 | 38.95 | 38.98 | 38.79 | 38.96 | 2,393 | -0.52(-1.32%) |
Jun 16, 2023 | 39.66 | 39.66 | 39.37 | 39.48 | 40,684 | -0.01(-0.02%) |
Jun 15, 2023 | 38.98 | 39.58 | 38.98 | 39.49 | 23,714 | +0.49(+1.26%) |
Jun 14, 2023 | 39.39 | 39.45 | 38.80 | 39.00 | 15,231 | -0.31(-0.80%) |
Jun 13, 2023 | 39.22 | 39.56 | 39.22 | 39.31 | 4,442 | +0.40(+1.02%) |
Jun 12, 2023 | 38.79 | 38.99 | 38.77 | 38.92 | 4,306 | +0.05(+0.13%) |
Jun 09, 2023 | 38.92 | 38.97 | 38.72 | 38.87 | 9,727 | -0.03(-0.08%) |
Jun 08, 2023 | 38.96 | 38.96 | 38.63 | 38.90 | 14,702 | -0.14(-0.35%) |
Jun 07, 2023 | 38.39 | 39.04 | 38.39 | 39.04 | 7,129 | +0.70(+1.83%) |
Jun 06, 2023 | 37.66 | 38.35 | 37.66 | 38.33 | 12,668 | +0.55(+1.47%) |
Jun 05, 2023 | 37.98 | 38.08 | 37.74 | 37.78 | 8,463 | -0.19(-0.49%) |
Jun 02, 2023 | 37.47 | 38.06 | 37.45 | 37.97 | 33,973 | +0.82(+2.19%) |
Jun 01, 2023 | 37.03 | 37.30 | 36.73 | 37.15 | 21,303 | +0.32(+0.87%) |
May 31, 2023 | 37.03 | 37.03 | 36.73 | 36.83 | 8,150 | -0.55(-1.48%) |
May 30, 2023 | 37.35 | 37.38 | 37.05 | 37.38 | 10,990 | -0.01(-0.03%) |
May 26, 2023 | 37.08 | 37.40 | 37.08 | 37.40 | 15,911 | +0.41(+1.11%) |
May 25, 2023 | 37.09 | 37.09 | 36.75 | 36.99 | 40,543 | -0.29(-0.77%) |
May 24, 2023 | 37.55 | 37.55 | 37.21 | 37.27 | 9,075 | -0.42(-1.12%) |
May 23, 2023 | 37.63 | 38.15 | 37.63 | 37.69 | 28,042 | +0.03(+0.07%) |
May 22, 2023 | 37.72 | 37.72 | 37.59 | 37.67 | 3,185 | +0.04(+0.12%) |
May 19, 2023 | 37.84 | 37.94 | 37.54 | 37.62 | 13,526 | -0.15(-0.41%) |
May 18, 2023 | 37.43 | 37.78 | 37.39 | 37.78 | 12,254 | +0.25(+0.67%) |
May 17, 2023 | 36.91 | 37.53 | 36.91 | 37.53 | 14,054 | +0.88(+2.40%) |
May 16, 2023 | 36.92 | 36.94 | 36.65 | 36.65 | 5,673 | -0.59(-1.59%) |
May 15, 2023 | 36.97 | 37.36 | 36.97 | 37.24 | 19,460 | +0.36(+0.97%) |
May 12, 2023 | 37.15 | 37.15 | 36.68 | 36.88 | 16,407 | -0.12(-0.31%) |
May 11, 2023 | 36.97 | 37.01 | 36.86 | 37.00 | 9,584 | -0.30(-0.79%) |
May 10, 2023 | 37.30 | 37.36 | 37.01 | 37.29 | 11,262 | -0.24(-0.63%) |
May 09, 2023 | 37.32 | 37.65 | 37.32 | 37.53 | 2,886 | -0.09(-0.24%) |
May 08, 2023 | 37.80 | 37.80 | 37.57 | 37.62 | 11,243 | +0.01(+0.03%) |
May 05, 2023 | 37.25 | 37.68 | 37.25 | 37.61 | 14,078 | +0.92(+2.50%) |
May 04, 2023 | 37.27 | 37.27 | 36.60 | 36.69 | 100,732 | -0.80(-2.12%) |
May 03, 2023 | 37.82 | 37.99 | 37.47 | 37.49 | 16,566 | -0.42(-1.10%) |
May 02, 2023 | 38.63 | 38.63 | 37.58 | 37.90 | 15,790 | -0.93(-2.39%) |