Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 41.57 | 42.65 | 41.57 | 42.35 | 159,475 | +0.53(+1.27%) |
Jul 28, 2023 | 40.53 | 41.93 | 40.53 | 41.82 | 134,586 | +1.40(+3.46%) |
Jul 27, 2023 | 41.20 | 41.24 | 40.18 | 40.42 | 106,231 | -0.61(-1.49%) |
Jul 26, 2023 | 41.13 | 41.46 | 40.95 | 41.03 | 78,332 | -0.14(-0.34%) |
Jul 25, 2023 | 41.70 | 41.83 | 41.08 | 41.17 | 226,837 | -0.91(-2.16%) |
Jul 24, 2023 | 42.48 | 42.61 | 41.95 | 42.08 | 140,965 | -0.90(-2.09%) |
Jul 21, 2023 | 42.81 | 43.22 | 42.45 | 42.98 | 53,793 | +0.40(+0.94%) |
Jul 20, 2023 | 42.93 | 43.01 | 42.15 | 42.58 | 83,665 | -0.10(-0.23%) |
Jul 19, 2023 | 43.17 | 43.24 | 42.62 | 42.68 | 69,405 | +0.17(+0.40%) |
Jul 18, 2023 | 41.99 | 42.62 | 41.99 | 42.51 | 84,882 | +0.59(+1.41%) |
Jul 17, 2023 | 42.34 | 42.69 | 41.86 | 41.92 | 103,087 | +0.13(+0.31%) |
Jul 14, 2023 | 42.50 | 42.55 | 41.60 | 41.79 | 119,292 | -0.12(-0.29%) |
Jul 13, 2023 | 42.04 | 42.22 | 41.84 | 41.91 | 53,502 | +0.43(+1.04%) |
Jul 12, 2023 | 41.16 | 41.50 | 41.02 | 41.48 | 83,548 | +0.72(+1.77%) |
Jul 11, 2023 | 40.79 | 40.85 | 40.44 | 40.76 | 133,018 | -0.06(-0.15%) |
Jul 10, 2023 | 40.53 | 40.96 | 40.50 | 40.82 | 105,569 | -0.18(-0.44%) |
Jul 07, 2023 | 41.07 | 41.21 | 40.68 | 41.00 | 77,596 | +0.17(+0.42%) |
Jul 06, 2023 | 41.10 | 41.14 | 40.63 | 40.83 | 63,271 | -0.49(-1.19%) |
Jul 05, 2023 | 41.27 | 41.62 | 41.06 | 41.32 | 77,684 | +0.40(+0.98%) |
Jul 03, 2023 | 41.27 | 41.57 | 40.88 | 40.92 | 72,300 | +0.26(+0.64%) |
Jun 30, 2023 | 41.01 | 41.16 | 40.63 | 40.66 | 67,825 | +0.28(+0.69%) |
Jun 29, 2023 | 40.19 | 40.60 | 40.02 | 40.38 | 73,087 | +0.08(+0.20%) |
Jun 28, 2023 | 40.40 | 40.67 | 40.18 | 40.30 | 71,934 | -0.62(-1.52%) |
Jun 27, 2023 | 40.80 | 41.02 | 40.33 | 40.92 | 54,729 | +0.39(+0.96%) |
Jun 26, 2023 | 41.22 | 41.24 | 40.27 | 40.53 | 95,830 | -0.47(-1.15%) |
Jun 23, 2023 | 40.85 | 41.13 | 40.65 | 41.00 | 226,184 | -0.14(-0.34%) |
Jun 22, 2023 | 40.69 | 41.31 | 40.52 | 41.14 | 70,521 | +0.55(+1.36%) |
Jun 21, 2023 | 40.75 | 40.82 | 40.16 | 40.59 | 111,170 | -0.66(-1.60%) |
Jun 20, 2023 | 41.39 | 41.84 | 41.19 | 41.25 | 129,047 | -1.15(-2.71%) |
Jun 16, 2023 | 42.61 | 43.13 | 42.23 | 42.40 | 169,030 | -0.06(-0.14%) |
Jun 15, 2023 | 42.05 | 42.51 | 41.69 | 42.46 | 131,661 | +0.83(+1.99%) |
Jun 14, 2023 | 41.74 | 42.06 | 41.52 | 41.63 | 66,572 | -0.45(-1.07%) |
Jun 13, 2023 | 41.85 | 42.39 | 41.84 | 42.08 | 94,400 | -0.16(-0.38%) |
Jun 12, 2023 | 41.40 | 42.75 | 40.91 | 42.24 | 367,430 | -0.80(-1.86%) |
Jun 09, 2023 | 42.89 | 43.18 | 42.81 | 43.04 | 110,886 | +0.15(+0.35%) |
Jun 08, 2023 | 42.74 | 43.03 | 42.44 | 42.89 | 103,716 | +0.14(+0.33%) |
Jun 07, 2023 | 42.26 | 42.85 | 41.92 | 42.75 | 387,366 | +0.34(+0.80%) |
Jun 06, 2023 | 41.87 | 43.02 | 41.84 | 42.41 | 163,437 | +0.56(+1.34%) |
Jun 05, 2023 | 41.62 | 42.01 | 41.48 | 41.85 | 71,969 | +0.39(+0.94%) |
Jun 02, 2023 | 41.54 | 41.84 | 41.09 | 41.46 | 101,045 | +0.46(+1.12%) |
Jun 01, 2023 | 41.30 | 41.38 | 40.65 | 41.00 | 349,835 | -0.36(-0.87%) |
May 31, 2023 | 41.35 | 41.83 | 41.02 | 41.36 | 224,193 | -0.78(-1.85%) |
May 30, 2023 | 42.88 | 42.89 | 42.02 | 42.14 | 149,318 | -0.74(-1.73%) |
May 26, 2023 | 43.18 | 43.41 | 42.87 | 42.88 | 92,234 | -0.26(-0.60%) |
May 25, 2023 | 44.05 | 44.05 | 42.97 | 43.14 | 84,541 | -0.65(-1.48%) |
May 24, 2023 | 44.83 | 44.85 | 43.70 | 43.79 | 123,279 | -0.67(-1.51%) |
May 23, 2023 | 44.66 | 45.21 | 44.44 | 44.46 | 156,046 | -0.06(-0.13%) |
May 22, 2023 | 44.14 | 45.15 | 44.14 | 44.52 | 287,567 | +0.35(+0.79%) |
May 19, 2023 | 42.92 | 44.64 | 42.92 | 44.17 | 389,931 | +0.36(+0.82%) |
May 18, 2023 | 42.88 | 44.20 | 42.79 | 43.81 | 595,378 | +2.20(+5.29%) |
May 17, 2023 | 41.99 | 42.03 | 40.86 | 41.61 | 204,692 | -0.89(-2.09%) |
May 16, 2023 | 41.64 | 42.64 | 41.00 | 42.50 | 498,214 | +0.50(+1.19%) |
May 15, 2023 | 41.48 | 42.19 | 41.40 | 42.00 | 157,935 | +1.49(+3.68%) |
May 12, 2023 | 41.44 | 41.44 | 40.48 | 40.51 | 119,831 | -0.66(-1.60%) |
May 11, 2023 | 42.08 | 42.10 | 41.12 | 41.17 | 95,967 | -0.73(-1.74%) |
May 10, 2023 | 41.88 | 42.09 | 41.39 | 41.90 | 256,189 | +0.05(+0.12%) |
May 09, 2023 | 41.18 | 41.98 | 41.18 | 41.85 | 313,832 | -0.14(-0.33%) |
May 08, 2023 | 42.60 | 42.75 | 41.09 | 41.99 | 329,272 | -0.90(-2.10%) |
May 05, 2023 | 41.66 | 42.97 | 41.36 | 42.89 | 896,541 | +2.39(+5.90%) |
May 04, 2023 | 39.47 | 40.61 | 39.33 | 40.50 | 260,518 | +0.25(+0.62%) |
May 03, 2023 | 39.63 | 40.43 | 38.83 | 40.25 | 578,771 | -0.75(-1.83%) |
May 02, 2023 | 40.15 | 41.15 | 40.02 | 41.00 | 418,868 | +1.09(+2.73%) |