Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 39.84 | 40.16 | 39.49 | 40.00 | 290,132 | +0.01(+0.03%) |
Jul 28, 2023 | 40.06 | 40.37 | 39.85 | 39.99 | 1,158,253 | +0.49(+1.24%) |
Jul 27, 2023 | 40.65 | 40.65 | 39.49 | 39.50 | 902,872 | -0.14(-0.35%) |
Jul 26, 2023 | 39.03 | 39.81 | 39.03 | 39.64 | 269,397 | +0.49(+1.25%) |
Jul 25, 2023 | 39.99 | 39.99 | 39.15 | 39.15 | 411,482 | -0.30(-0.76%) |
Jul 24, 2023 | 39.50 | 39.82 | 38.81 | 39.45 | 383,835 | -0.57(-1.42%) |
Jul 21, 2023 | 40.00 | 40.28 | 39.90 | 40.02 | 202,329 | +0.43(+1.09%) |
Jul 20, 2023 | 39.58 | 39.87 | 39.41 | 39.59 | 746,392 | -0.80(-1.98%) |
Jul 19, 2023 | 39.85 | 40.50 | 39.85 | 40.39 | 1,477,826 | -0.22(-0.54%) |
Jul 18, 2023 | 40.02 | 40.82 | 40.02 | 40.61 | 172,910 | -0.34(-0.83%) |
Jul 17, 2023 | 41.74 | 41.74 | 40.00 | 40.95 | 216,731 | +0.06(+0.15%) |
Jul 14, 2023 | 41.09 | 41.38 | 40.80 | 40.89 | 423,179 | -0.95(-2.28%) |
Jul 13, 2023 | 40.90 | 40.90 | 40.90 | 41.84 | 172,873 | +0.98(+2.41%) |
Jul 12, 2023 | 39.86 | 40.86 | 39.86 | 40.86 | 179,974 | +0.96(+2.40%) |
Jul 11, 2023 | 39.87 | 39.90 | 39.46 | 39.90 | 242,003 | +0.40(+1.01%) |
Jul 10, 2023 | 39.42 | 39.66 | 38.89 | 39.50 | 258,328 | -0.24(-0.60%) |
Jul 07, 2023 | 39.00 | 39.86 | 38.95 | 39.74 | 854,246 | +0.43(+1.09%) |
Jul 06, 2023 | 39.70 | 39.70 | 39.07 | 39.31 | 762,057 | -1.89(-4.59%) |
Jul 05, 2023 | 40.56 | 41.70 | 40.50 | 41.20 | 202,159 | -0.02(-0.05%) |
Jul 03, 2023 | 41.15 | 41.95 | 41.15 | 41.22 | 279,344 | +0.49(+1.20%) |
Jun 30, 2023 | 40.37 | 40.74 | 40.37 | 40.73 | 283,630 | +0.25(+0.62%) |
Jun 29, 2023 | 40.24 | 40.63 | 40.24 | 40.48 | 242,413 | +0.06(+0.15%) |
Jun 28, 2023 | 40.40 | 40.51 | 40.16 | 40.42 | 304,004 | +0.03(+0.07%) |
Jun 27, 2023 | 39.95 | 40.49 | 39.95 | 40.39 | 271,896 | +0.79(+1.99%) |
Jun 26, 2023 | 38.80 | 39.60 | 38.80 | 39.60 | 244,524 | -0.13(-0.33%) |
Jun 23, 2023 | 39.40 | 39.91 | 39.40 | 39.73 | 236,699 | -1.30(-3.17%) |
Jun 22, 2023 | 41.15 | 41.15 | 40.64 | 41.03 | 284,498 | -0.05(-0.12%) |
Jun 21, 2023 | 40.82 | 41.30 | 40.76 | 41.08 | 357,203 | -0.05(-0.12%) |
Jun 20, 2023 | 41.71 | 41.71 | 40.99 | 41.13 | 204,713 | -0.71(-1.70%) |
Jun 16, 2023 | 42.23 | 42.29 | 41.57 | 41.84 | 226,402 | -0.07(-0.17%) |
Jun 15, 2023 | 41.12 | 42.20 | 41.12 | 41.91 | 324,292 | -0.47(-1.11%) |
Jun 14, 2023 | 41.48 | 42.70 | 41.48 | 42.38 | 297,205 | +0.18(+0.43%) |
Jun 13, 2023 | 41.87 | 42.33 | 41.87 | 42.20 | 218,542 | +0.85(+2.06%) |
Jun 12, 2023 | 42.12 | 42.12 | 41.35 | 41.35 | 242,379 | +0.41(+1.00%) |
Jun 09, 2023 | 41.60 | 41.60 | 40.92 | 40.94 | 388,288 | -0.69(-1.66%) |
Jun 08, 2023 | 42.00 | 42.00 | 41.30 | 41.63 | 295,650 | +1.08(+2.66%) |
Jun 07, 2023 | 40.40 | 41.02 | 40.40 | 40.55 | 189,681 | -0.55(-1.34%) |
Jun 06, 2023 | 40.22 | 41.11 | 40.22 | 41.10 | 301,102 | +0.35(+0.86%) |
Jun 05, 2023 | 40.20 | 40.99 | 40.20 | 40.75 | 235,582 | +0.57(+1.42%) |
Jun 02, 2023 | 39.90 | 40.28 | 39.90 | 40.18 | 563,858 | +1.19(+3.05%) |
Jun 01, 2023 | 38.30 | 39.07 | 38.30 | 38.99 | 460,466 | +0.41(+1.06%) |
May 31, 2023 | 37.71 | 38.79 | 37.71 | 38.58 | 342,460 | -0.08(-0.21%) |
May 30, 2023 | 38.55 | 39.08 | 38.45 | 38.66 | 328,711 | -0.59(-1.50%) |
May 26, 2023 | 39.27 | 39.27 | 38.82 | 39.25 | 347,655 | +0.58(+1.50%) |
May 25, 2023 | 38.62 | 39.70 | 38.44 | 38.67 | 325,898 | -0.27(-0.69%) |
May 24, 2023 | 38.92 | 39.30 | 38.88 | 38.94 | 280,136 | -0.67(-1.69%) |
May 23, 2023 | 39.55 | 40.50 | 39.40 | 39.61 | 336,358 | -0.94(-2.32%) |
May 22, 2023 | 40.50 | 40.68 | 39.70 | 40.55 | 228,415 | +0.01(+0.02%) |
May 19, 2023 | 39.81 | 40.60 | 39.80 | 40.54 | 246,755 | +0.28(+0.70%) |
May 18, 2023 | 40.42 | 40.42 | 40.08 | 40.26 | 198,009 | -0.39(-0.96%) |
May 17, 2023 | 40.62 | 40.81 | 40.45 | 40.65 | 139,579 | -0.55(-1.33%) |
May 16, 2023 | 41.00 | 41.40 | 41.00 | 41.20 | 178,203 | -1.19(-2.81%) |
May 15, 2023 | 41.75 | 42.60 | 41.75 | 42.39 | 228,749 | +1.96(+4.85%) |
May 12, 2023 | 40.88 | 40.88 | 40.25 | 40.43 | 214,493 | -1.00(-2.41%) |
May 11, 2023 | 40.84 | 41.51 | 40.84 | 41.43 | 187,295 | +0.04(+0.10%) |
May 10, 2023 | 42.00 | 42.00 | 40.72 | 41.39 | 227,468 | +0.01(+0.02%) |
May 09, 2023 | 40.92 | 41.68 | 40.84 | 41.38 | 1,532,718 | -1.24(-2.91%) |
May 08, 2023 | 42.41 | 43.09 | 42.41 | 42.62 | 480,461 | +0.58(+1.38%) |
May 05, 2023 | 41.25 | 42.09 | 41.25 | 42.04 | 165,733 | -1.07(-2.48%) |
May 04, 2023 | 42.95 | 43.69 | 42.60 | 43.11 | 212,475 | +0.22(+0.51%) |
May 03, 2023 | 42.68 | 43.19 | 42.68 | 42.89 | 159,630 | -0.14(-0.33%) |
May 02, 2023 | 43.11 | 43.33 | 42.81 | 43.03 | 179,841 | -0.57(-1.31%) |