Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 42.92 | 43.14 | 42.89 | 43.05 | 285,584 | +0.24(+0.56%) |
Jul 28, 2023 | 42.58 | 42.92 | 42.58 | 42.81 | 102,003 | +0.53(+1.25%) |
Jul 27, 2023 | 42.84 | 42.84 | 42.18 | 42.28 | 85,156 | -0.35(-0.82%) |
Jul 26, 2023 | 42.28 | 42.72 | 42.28 | 42.63 | 96,608 | +0.35(+0.82%) |
Jul 25, 2023 | 42.37 | 42.38 | 42.12 | 42.28 | 102,442 | -0.23(-0.54%) |
Jul 24, 2023 | 42.75 | 42.76 | 42.37 | 42.51 | 41,194 | -0.23(-0.54%) |
Jul 21, 2023 | 42.88 | 43.09 | 42.67 | 42.74 | 154,476 | +0.01(+0.02%) |
Jul 20, 2023 | 42.79 | 42.83 | 42.57 | 42.73 | 45,693 | -0.17(-0.39%) |
Jul 19, 2023 | 42.93 | 43.01 | 42.65 | 42.90 | 77,078 | +0.05(+0.12%) |
Jul 18, 2023 | 42.48 | 42.99 | 42.48 | 42.85 | 46,461 | +0.38(+0.89%) |
Jul 17, 2023 | 42.29 | 42.61 | 42.21 | 42.47 | 63,823 | +0.07(+0.16%) |
Jul 14, 2023 | 42.77 | 42.77 | 42.32 | 42.40 | 72,453 | -0.33(-0.77%) |
Jul 13, 2023 | 42.77 | 43.00 | 42.70 | 42.73 | 82,782 | +0.22(+0.52%) |
Jul 12, 2023 | 42.76 | 42.88 | 42.49 | 42.51 | 78,430 | +0.19(+0.45%) |
Jul 11, 2023 | 42.31 | 42.45 | 42.12 | 42.32 | 121,949 | +0.16(+0.38%) |
Jul 10, 2023 | 41.45 | 42.20 | 41.45 | 42.16 | 104,161 | +0.70(+1.68%) |
Jul 07, 2023 | 40.89 | 41.78 | 40.89 | 41.46 | 41,248 | +0.51(+1.24%) |
Jul 06, 2023 | 40.82 | 40.97 | 40.51 | 40.95 | 32,447 | -0.27(-0.65%) |
Jul 05, 2023 | 41.60 | 41.60 | 41.06 | 41.22 | 84,881 | -0.61(-1.45%) |
Jul 03, 2023 | 41.62 | 41.92 | 41.62 | 41.83 | 104,138 | +0.19(+0.45%) |
Jun 30, 2023 | 41.65 | 41.77 | 41.51 | 41.64 | 59,696 | +0.30(+0.72%) |
Jun 29, 2023 | 41.16 | 41.54 | 41.13 | 41.34 | 91,084 | +0.17(+0.41%) |
Jun 28, 2023 | 41.14 | 41.28 | 41.03 | 41.17 | 46,502 | +0.02(+0.05%) |
Jun 27, 2023 | 40.51 | 41.30 | 40.50 | 41.15 | 60,112 | +0.83(+2.05%) |
Jun 26, 2023 | 40.21 | 40.68 | 40.21 | 40.33 | 37,533 | +0.06(+0.15%) |
Jun 23, 2023 | 40.36 | 40.47 | 40.20 | 40.27 | 34,630 | -0.45(-1.10%) |
Jun 22, 2023 | 40.69 | 40.82 | 40.61 | 40.72 | 32,598 | -0.13(-0.32%) |
Jun 21, 2023 | 40.72 | 41.01 | 40.71 | 40.84 | 41,988 | +0.00(+0.00%) |
Jun 20, 2023 | 41.04 | 41.08 | 40.64 | 40.84 | 55,126 | -0.38(-0.93%) |
Jun 16, 2023 | 41.58 | 41.67 | 41.08 | 41.23 | 52,547 | -0.19(-0.46%) |
Jun 15, 2023 | 41.19 | 41.48 | 41.07 | 41.42 | 63,007 | -0.01(-0.02%) |
Jun 14, 2023 | 41.58 | 41.69 | 41.17 | 41.43 | 76,863 | -0.11(-0.26%) |
Jun 13, 2023 | 41.44 | 41.57 | 41.37 | 41.54 | 28,928 | +0.32(+0.77%) |
Jun 12, 2023 | 41.04 | 41.24 | 40.98 | 41.22 | 42,535 | +0.31(+0.75%) |
Jun 09, 2023 | 40.97 | 41.15 | 40.84 | 40.91 | 90,064 | -0.05(-0.12%) |
Jun 08, 2023 | 40.69 | 41.04 | 40.69 | 40.96 | 50,577 | +0.08(+0.19%) |
Jun 07, 2023 | 40.68 | 41.11 | 40.68 | 40.88 | 48,307 | +0.14(+0.34%) |
Jun 06, 2023 | 40.08 | 40.80 | 40.06 | 40.74 | 53,678 | +0.61(+1.51%) |
Jun 05, 2023 | 40.01 | 40.18 | 39.98 | 40.13 | 270,459 | -0.06(-0.15%) |
Jun 02, 2023 | 39.64 | 40.27 | 39.64 | 40.19 | 458,352 | +0.99(+2.54%) |
Jun 01, 2023 | 38.95 | 39.38 | 38.69 | 39.20 | 67,237 | +0.25(+0.64%) |
May 31, 2023 | 39.08 | 39.08 | 38.56 | 38.95 | 118,638 | -0.25(-0.63%) |
May 30, 2023 | 39.86 | 40.01 | 39.16 | 39.20 | 46,400 | -0.55(-1.38%) |
May 26, 2023 | 39.67 | 39.98 | 39.67 | 39.75 | 140,320 | +0.32(+0.81%) |
May 25, 2023 | 39.65 | 39.65 | 39.28 | 39.43 | 39,413 | -0.16(-0.40%) |
May 24, 2023 | 39.53 | 39.73 | 39.35 | 39.59 | 57,265 | -0.18(-0.45%) |
May 23, 2023 | 40.34 | 40.48 | 39.77 | 39.77 | 63,059 | -0.86(-2.11%) |
May 22, 2023 | 40.90 | 41.01 | 40.61 | 40.62 | 106,905 | -0.22(-0.54%) |
May 19, 2023 | 41.25 | 41.25 | 40.72 | 40.84 | 56,386 | -0.35(-0.85%) |
May 18, 2023 | 40.70 | 41.19 | 40.70 | 41.19 | 47,387 | +0.48(+1.17%) |
May 17, 2023 | 40.21 | 40.90 | 40.21 | 40.71 | 41,812 | +0.72(+1.79%) |
May 16, 2023 | 40.23 | 40.23 | 39.97 | 40.00 | 50,518 | -0.38(-0.94%) |
May 15, 2023 | 39.97 | 40.44 | 39.81 | 40.37 | 47,706 | +0.50(+1.25%) |
May 12, 2023 | 39.86 | 39.99 | 39.67 | 39.88 | 34,530 | +0.02(+0.05%) |
May 11, 2023 | 39.89 | 40.08 | 39.76 | 39.86 | 873,495 | -0.14(-0.35%) |
May 10, 2023 | 40.70 | 40.70 | 39.55 | 40.00 | 83,865 | -0.47(-1.16%) |
May 09, 2023 | 40.43 | 40.64 | 40.31 | 40.46 | 28,248 | -0.17(-0.42%) |
May 08, 2023 | 40.53 | 40.86 | 40.49 | 40.63 | 44,099 | +0.19(+0.47%) |
May 05, 2023 | 40.19 | 40.53 | 40.10 | 40.44 | 29,244 | +0.76(+1.91%) |
May 04, 2023 | 40.21 | 40.21 | 39.56 | 39.69 | 125,202 | -0.96(-2.35%) |
May 03, 2023 | 41.06 | 41.18 | 40.64 | 40.64 | 87,903 | -0.50(-1.21%) |
May 02, 2023 | 41.38 | 41.38 | 40.54 | 41.14 | 64,057 | -0.48(-1.15%) |