Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 43.06 | 43.62 | 43.06 | 43.24 | 194,443 | +0.32(+0.75%) |
Jul 28, 2023 | 43.12 | 43.46 | 42.85 | 42.92 | 214,110 | +0.10(+0.23%) |
Jul 27, 2023 | 42.62 | 43.39 | 42.62 | 42.82 | 245,551 | +0.27(+0.63%) |
Jul 26, 2023 | 43.66 | 44.26 | 42.47 | 42.55 | 375,191 | -1.17(-2.68%) |
Jul 25, 2023 | 42.79 | 43.76 | 42.68 | 43.72 | 308,280 | +0.53(+1.23%) |
Jul 24, 2023 | 42.50 | 43.34 | 42.40 | 43.19 | 309,478 | +0.84(+1.98%) |
Jul 21, 2023 | 42.14 | 42.56 | 41.92 | 42.35 | 476,332 | +0.53(+1.27%) |
Jul 20, 2023 | 41.38 | 41.88 | 41.20 | 41.82 | 301,255 | +0.59(+1.43%) |
Jul 19, 2023 | 41.03 | 41.53 | 40.91 | 41.23 | 552,573 | +0.29(+0.71%) |
Jul 18, 2023 | 39.91 | 41.05 | 39.91 | 40.94 | 361,103 | +1.19(+2.99%) |
Jul 17, 2023 | 39.11 | 39.95 | 39.08 | 39.75 | 364,186 | +0.60(+1.53%) |
Jul 14, 2023 | 38.11 | 39.21 | 37.72 | 39.15 | 398,909 | +1.00(+2.62%) |
Jul 13, 2023 | 37.92 | 38.54 | 37.53 | 38.15 | 408,001 | +0.17(+0.45%) |
Jul 12, 2023 | 37.78 | 38.01 | 37.16 | 37.98 | 379,615 | +0.68(+1.82%) |
Jul 11, 2023 | 36.60 | 37.34 | 36.58 | 37.30 | 395,302 | +0.61(+1.66%) |
Jul 10, 2023 | 35.23 | 36.72 | 35.23 | 36.69 | 496,841 | +1.28(+3.61%) |
Jul 07, 2023 | 35.33 | 37.12 | 34.95 | 35.41 | 546,226 | +1.73(+5.14%) |
Jul 06, 2023 | 33.90 | 34.26 | 33.59 | 33.68 | 334,158 | -0.41(-1.20%) |
Jul 05, 2023 | 34.34 | 34.42 | 33.68 | 34.09 | 376,446 | -0.43(-1.25%) |
Jul 03, 2023 | 34.22 | 34.81 | 34.13 | 34.52 | 176,541 | +0.18(+0.52%) |
Jun 30, 2023 | 34.56 | 35.12 | 34.33 | 34.34 | 373,897 | -0.11(-0.32%) |
Jun 29, 2023 | 33.71 | 34.50 | 33.71 | 34.45 | 355,987 | +0.64(+1.89%) |
Jun 28, 2023 | 34.25 | 34.47 | 33.71 | 33.81 | 357,693 | -0.39(-1.14%) |
Jun 27, 2023 | 34.23 | 34.75 | 34.11 | 34.20 | 361,403 | -0.06(-0.18%) |
Jun 26, 2023 | 34.95 | 35.40 | 34.24 | 34.26 | 395,982 | -0.69(-1.97%) |
Jun 23, 2023 | 35.98 | 36.64 | 34.74 | 34.95 | 581,211 | -1.21(-3.35%) |
Jun 22, 2023 | 36.85 | 37.09 | 35.75 | 36.16 | 459,241 | -0.86(-2.32%) |
Jun 21, 2023 | 38.39 | 38.63 | 36.99 | 37.02 | 416,523 | -1.51(-3.92%) |
Jun 20, 2023 | 38.71 | 39.47 | 38.41 | 38.53 | 470,712 | -0.31(-0.80%) |
Jun 16, 2023 | 39.30 | 39.47 | 38.69 | 38.84 | 1,506,627 | +0.08(+0.21%) |
Jun 15, 2023 | 39.20 | 39.59 | 38.48 | 38.76 | 461,523 | -0.62(-1.57%) |
Jun 14, 2023 | 40.46 | 40.73 | 39.35 | 39.38 | 469,466 | -1.20(-2.96%) |
Jun 13, 2023 | 41.02 | 41.32 | 40.37 | 40.58 | 430,892 | -0.43(-1.05%) |
Jun 12, 2023 | 41.88 | 41.88 | 40.87 | 41.01 | 312,347 | -0.93(-2.22%) |
Jun 09, 2023 | 42.32 | 42.32 | 41.84 | 41.94 | 221,635 | -0.19(-0.45%) |
Jun 08, 2023 | 42.64 | 42.86 | 42.10 | 42.13 | 273,357 | -0.35(-0.82%) |
Jun 07, 2023 | 42.41 | 43.38 | 42.30 | 42.48 | 348,955 | +0.35(+0.83%) |
Jun 06, 2023 | 41.35 | 42.55 | 41.15 | 42.13 | 498,797 | +0.87(+2.11%) |
Jun 05, 2023 | 42.97 | 43.06 | 41.17 | 41.26 | 378,142 | -2.17(-5.00%) |
Jun 02, 2023 | 42.26 | 43.46 | 42.14 | 43.43 | 366,577 | +1.63(+3.90%) |
Jun 01, 2023 | 41.44 | 42.25 | 41.34 | 41.80 | 291,875 | +0.30(+0.72%) |
May 31, 2023 | 41.99 | 42.08 | 41.06 | 41.50 | 393,037 | -0.38(-0.91%) |
May 30, 2023 | 42.32 | 42.62 | 41.83 | 41.88 | 222,097 | -0.41(-0.97%) |
May 26, 2023 | 42.41 | 42.95 | 42.00 | 42.29 | 236,033 | -0.24(-0.56%) |
May 25, 2023 | 42.76 | 42.96 | 42.19 | 42.53 | 226,655 | -0.26(-0.61%) |
May 24, 2023 | 42.24 | 42.98 | 42.10 | 42.79 | 415,592 | +0.49(+1.16%) |
May 23, 2023 | 42.63 | 42.69 | 41.88 | 42.30 | 554,483 | -0.61(-1.42%) |
May 22, 2023 | 43.69 | 43.84 | 42.89 | 42.91 | 361,095 | -0.59(-1.36%) |
May 19, 2023 | 43.22 | 43.67 | 43.12 | 43.50 | 456,461 | +0.52(+1.21%) |
May 18, 2023 | 42.29 | 43.28 | 42.05 | 42.98 | 353,353 | +0.52(+1.22%) |
May 17, 2023 | 41.48 | 42.66 | 41.45 | 42.46 | 436,302 | +1.04(+2.51%) |
May 16, 2023 | 40.41 | 41.52 | 40.41 | 41.42 | 401,471 | +0.92(+2.27%) |
May 15, 2023 | 41.15 | 41.24 | 40.16 | 40.50 | 379,536 | -0.65(-1.58%) |
May 12, 2023 | 41.19 | 41.44 | 40.93 | 41.15 | 203,813 | -0.08(-0.19%) |
May 11, 2023 | 41.08 | 41.59 | 40.76 | 41.23 | 189,348 | -0.46(-1.10%) |
May 10, 2023 | 42.38 | 43.04 | 41.34 | 41.69 | 253,760 | +0.38(+0.92%) |
May 09, 2023 | 41.44 | 41.90 | 41.29 | 41.31 | 252,079 | -0.19(-0.46%) |
May 08, 2023 | 41.51 | 42.05 | 41.20 | 41.50 | 360,193 | -0.15(-0.36%) |
May 05, 2023 | 42.51 | 43.01 | 41.45 | 41.65 | 311,310 | -0.45(-1.07%) |
May 04, 2023 | 42.11 | 42.40 | 40.94 | 42.10 | 324,641 | -0.54(-1.27%) |
May 03, 2023 | 39.15 | 43.53 | 38.61 | 42.64 | 601,679 | +4.30(+11.22%) |
May 02, 2023 | 39.87 | 39.90 | 36.84 | 38.34 | 452,285 | -2.48(-6.08%) |