Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 41.27 | 41.73 | 41.27 | 41.68 | 57,115 | +0.65(+1.58%) |
Jul 28, 2023 | 40.61 | 41.03 | 40.53 | 41.03 | 89,218 | +0.28(+0.69%) |
Jul 27, 2023 | 41.29 | 41.39 | 40.67 | 40.75 | 52,911 | -0.40(-0.97%) |
Jul 26, 2023 | 40.89 | 41.28 | 40.84 | 41.15 | 75,981 | -0.03(-0.07%) |
Jul 25, 2023 | 40.83 | 41.40 | 40.80 | 41.18 | 78,562 | +0.30(+0.73%) |
Jul 24, 2023 | 40.44 | 41.11 | 40.44 | 40.88 | 71,295 | +0.53(+1.31%) |
Jul 21, 2023 | 40.22 | 40.36 | 40.00 | 40.35 | 204,063 | +0.25(+0.62%) |
Jul 20, 2023 | 40.05 | 40.23 | 39.86 | 40.10 | 28,846 | +0.23(+0.58%) |
Jul 19, 2023 | 39.72 | 40.06 | 39.69 | 39.87 | 43,921 | +0.14(+0.35%) |
Jul 18, 2023 | 39.19 | 39.99 | 39.14 | 39.73 | 56,374 | +0.52(+1.33%) |
Jul 17, 2023 | 39.08 | 39.34 | 39.07 | 39.21 | 462,918 | -0.05(-0.13%) |
Jul 14, 2023 | 39.97 | 40.11 | 39.24 | 39.26 | 64,713 | -0.91(-2.27%) |
Jul 13, 2023 | 40.09 | 40.41 | 39.91 | 40.17 | 202,635 | +0.12(+0.30%) |
Jul 12, 2023 | 39.93 | 40.16 | 39.87 | 40.05 | 69,860 | +0.44(+1.11%) |
Jul 11, 2023 | 39.04 | 39.66 | 39.01 | 39.61 | 54,356 | +0.75(+1.93%) |
Jul 10, 2023 | 38.51 | 38.88 | 38.47 | 38.86 | 75,791 | +0.25(+0.65%) |
Jul 07, 2023 | 37.68 | 38.89 | 37.66 | 38.61 | 68,177 | +0.80(+2.12%) |
Jul 06, 2023 | 38.29 | 38.29 | 37.53 | 37.81 | 45,497 | -0.78(-2.02%) |
Jul 05, 2023 | 39.11 | 39.11 | 38.48 | 38.59 | 69,639 | -0.42(-1.08%) |
Jul 03, 2023 | 38.85 | 39.24 | 38.85 | 39.01 | 35,247 | +0.19(+0.49%) |
Jun 30, 2023 | 38.67 | 38.98 | 38.52 | 38.82 | 168,161 | +0.32(+0.83%) |
Jun 29, 2023 | 38.07 | 38.50 | 38.07 | 38.50 | 46,764 | +0.43(+1.13%) |
Jun 28, 2023 | 37.93 | 38.08 | 37.50 | 38.07 | 108,240 | +0.16(+0.42%) |
Jun 27, 2023 | 37.76 | 37.96 | 37.57 | 37.91 | 66,117 | +0.17(+0.45%) |
Jun 26, 2023 | 37.13 | 37.93 | 37.13 | 37.74 | 105,761 | +0.61(+1.64%) |
Jun 23, 2023 | 37.16 | 37.26 | 36.94 | 37.13 | 101,609 | -0.36(-0.97%) |
Jun 22, 2023 | 37.57 | 37.59 | 37.32 | 37.49 | 240,585 | -0.44(-1.15%) |
Jun 21, 2023 | 37.56 | 38.13 | 37.51 | 37.93 | 138,389 | +0.28(+0.74%) |
Jun 20, 2023 | 38.14 | 38.14 | 37.43 | 37.65 | 75,017 | -0.81(-2.11%) |
Jun 16, 2023 | 38.57 | 38.63 | 38.32 | 38.46 | 80,424 | +0.05(+0.13%) |
Jun 15, 2023 | 38.01 | 38.63 | 38.01 | 38.41 | 232,976 | +0.38(+1.00%) |
Jun 14, 2023 | 38.70 | 38.82 | 37.77 | 38.03 | 234,192 | -0.31(-0.81%) |
Jun 13, 2023 | 38.49 | 38.96 | 38.33 | 38.34 | 132,352 | +0.26(+0.68%) |
Jun 12, 2023 | 38.00 | 38.36 | 37.86 | 38.08 | 475,019 | -0.37(-0.96%) |
Jun 09, 2023 | 38.60 | 38.78 | 38.37 | 38.45 | 165,343 | -0.19(-0.49%) |
Jun 08, 2023 | 38.72 | 38.89 | 38.12 | 38.64 | 220,772 | -0.09(-0.23%) |
Jun 07, 2023 | 38.11 | 38.77 | 38.11 | 38.73 | 135,896 | +0.52(+1.37%) |
Jun 06, 2023 | 37.50 | 38.23 | 37.50 | 38.20 | 725,248 | +0.31(+0.83%) |
Jun 05, 2023 | 38.30 | 38.58 | 37.87 | 37.89 | 221,704 | -0.21(-0.55%) |
Jun 02, 2023 | 37.59 | 38.23 | 37.53 | 38.10 | 624,700 | +1.09(+2.95%) |
Jun 01, 2023 | 36.48 | 37.34 | 36.40 | 37.01 | 1,843,272 | +0.59(+1.62%) |
May 31, 2023 | 36.51 | 36.54 | 36.33 | 36.42 | 250,036 | -0.50(-1.35%) |
May 30, 2023 | 36.93 | 36.98 | 36.62 | 36.92 | 75,465 | -0.35(-0.94%) |
May 26, 2023 | 37.56 | 37.63 | 37.10 | 37.27 | 64,720 | -0.04(-0.11%) |
May 25, 2023 | 37.55 | 37.55 | 37.05 | 37.31 | 120,775 | -0.68(-1.79%) |
May 24, 2023 | 38.28 | 38.28 | 37.78 | 37.99 | 92,237 | -0.09(-0.24%) |
May 23, 2023 | 38.16 | 38.46 | 37.98 | 38.08 | 70,053 | +0.13(+0.34%) |
May 22, 2023 | 37.88 | 38.23 | 37.83 | 37.95 | 71,007 | +0.03(+0.08%) |
May 19, 2023 | 38.02 | 38.19 | 37.81 | 37.92 | 81,691 | +0.18(+0.48%) |
May 18, 2023 | 37.39 | 37.77 | 37.08 | 37.74 | 134,788 | +0.13(+0.35%) |
May 17, 2023 | 37.39 | 37.75 | 37.17 | 37.61 | 222,775 | +0.55(+1.48%) |
May 16, 2023 | 37.91 | 37.99 | 37.06 | 37.06 | 77,844 | -0.99(-2.60%) |
May 15, 2023 | 37.86 | 38.22 | 37.70 | 38.05 | 92,985 | +0.32(+0.85%) |
May 12, 2023 | 37.81 | 38.02 | 37.48 | 37.73 | 108,684 | +0.06(+0.16%) |
May 11, 2023 | 37.79 | 37.89 | 37.48 | 37.67 | 75,978 | -0.57(-1.49%) |
May 10, 2023 | 38.80 | 38.80 | 37.92 | 38.24 | 72,007 | -0.30(-0.78%) |
May 09, 2023 | 38.27 | 38.80 | 38.27 | 38.54 | 307,116 | +0.02(+0.05%) |
May 08, 2023 | 39.00 | 39.06 | 38.51 | 38.52 | 59,726 | +0.01(+0.03%) |
May 05, 2023 | 38.27 | 38.74 | 38.27 | 38.51 | 158,017 | +0.94(+2.50%) |
May 04, 2023 | 37.78 | 38.01 | 37.52 | 37.57 | 309,835 | -0.12(-0.32%) |
May 03, 2023 | 37.86 | 38.22 | 37.65 | 37.69 | 170,222 | -0.57(-1.49%) |
May 02, 2023 | 39.24 | 39.24 | 37.93 | 38.26 | 607,419 | -1.30(-3.29%) |