Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 40.22 | 40.69 | 40.14 | 40.48 | 27,403 | +0.26(+0.65%) |
Jul 28, 2023 | 40.81 | 40.97 | 40.22 | 40.22 | 18,840 | -0.20(-0.49%) |
Jul 27, 2023 | 41.32 | 41.32 | 40.32 | 40.42 | 20,179 | -0.84(-2.04%) |
Jul 26, 2023 | 40.77 | 41.44 | 40.77 | 41.26 | 17,461 | +0.58(+1.43%) |
Jul 25, 2023 | 40.46 | 40.79 | 40.45 | 40.68 | 16,589 | +0.09(+0.22%) |
Jul 24, 2023 | 40.22 | 40.67 | 39.95 | 40.59 | 25,691 | +0.25(+0.62%) |
Jul 21, 2023 | 40.22 | 40.55 | 39.98 | 40.34 | 33,882 | +0.29(+0.72%) |
Jul 20, 2023 | 40.70 | 40.70 | 39.77 | 40.05 | 25,969 | -0.54(-1.33%) |
Jul 19, 2023 | 40.35 | 40.59 | 40.10 | 40.59 | 19,340 | +0.47(+1.17%) |
Jul 18, 2023 | 39.77 | 40.20 | 39.62 | 40.12 | 26,382 | +0.39(+0.98%) |
Jul 17, 2023 | 39.37 | 39.80 | 39.37 | 39.73 | 22,441 | +0.41(+1.04%) |
Jul 14, 2023 | 38.78 | 39.33 | 38.78 | 39.32 | 22,757 | +0.22(+0.56%) |
Jul 13, 2023 | 39.27 | 39.27 | 38.87 | 39.10 | 20,545 | +0.06(+0.15%) |
Jul 12, 2023 | 39.25 | 39.34 | 38.86 | 39.04 | 32,960 | +0.36(+0.93%) |
Jul 11, 2023 | 38.56 | 38.77 | 38.34 | 38.68 | 31,032 | +0.28(+0.73%) |
Jul 10, 2023 | 37.88 | 38.66 | 37.74 | 38.40 | 29,450 | +0.42(+1.11%) |
Jul 07, 2023 | 37.84 | 38.36 | 37.83 | 37.98 | 40,226 | +0.29(+0.77%) |
Jul 06, 2023 | 37.82 | 37.91 | 37.16 | 37.69 | 30,958 | -0.54(-1.41%) |
Jul 05, 2023 | 38.84 | 38.92 | 38.23 | 38.23 | 86,697 | -0.60(-1.55%) |
Jul 03, 2023 | 38.55 | 38.99 | 38.54 | 38.83 | 19,880 | +0.06(+0.15%) |
Jun 30, 2023 | 38.53 | 38.87 | 38.53 | 38.77 | 32,856 | +0.36(+0.94%) |
Jun 29, 2023 | 38.28 | 38.76 | 38.17 | 38.41 | 22,672 | +0.16(+0.42%) |
Jun 28, 2023 | 38.23 | 38.26 | 37.84 | 38.25 | 36,970 | -0.12(-0.31%) |
Jun 27, 2023 | 37.78 | 38.47 | 37.40 | 38.37 | 43,076 | +0.60(+1.59%) |
Jun 26, 2023 | 37.61 | 38.11 | 36.91 | 37.77 | 30,837 | +0.03(+0.08%) |
Jun 23, 2023 | 38.09 | 38.38 | 37.63 | 37.74 | 179,194 | -0.72(-1.87%) |
Jun 22, 2023 | 38.44 | 38.66 | 38.22 | 38.46 | 50,096 | +0.01(+0.03%) |
Jun 21, 2023 | 38.31 | 38.58 | 38.31 | 38.45 | 25,070 | -0.04(-0.10%) |
Jun 20, 2023 | 38.83 | 39.06 | 38.38 | 38.49 | 29,045 | -0.30(-0.77%) |
Jun 16, 2023 | 39.20 | 39.22 | 38.55 | 38.79 | 166,444 | +0.01(+0.03%) |
Jun 15, 2023 | 38.27 | 38.78 | 38.00 | 38.78 | 54,370 | +0.36(+0.94%) |
Jun 14, 2023 | 38.76 | 39.02 | 38.26 | 38.42 | 38,318 | -0.34(-0.88%) |
Jun 13, 2023 | 38.62 | 39.21 | 38.43 | 38.76 | 50,866 | +0.13(+0.34%) |
Jun 12, 2023 | 38.26 | 38.79 | 37.85 | 38.63 | 47,266 | +0.62(+1.63%) |
Jun 09, 2023 | 38.86 | 38.86 | 37.73 | 38.01 | 31,798 | -0.73(-1.88%) |
Jun 08, 2023 | 38.52 | 38.95 | 38.34 | 38.74 | 48,149 | -0.07(-0.18%) |
Jun 07, 2023 | 37.52 | 39.01 | 37.52 | 38.81 | 85,401 | +1.29(+3.44%) |
Jun 06, 2023 | 37.12 | 38.01 | 36.94 | 37.52 | 45,548 | +0.36(+0.97%) |
Jun 05, 2023 | 37.75 | 37.80 | 36.58 | 37.16 | 54,496 | -0.82(-2.16%) |
Jun 02, 2023 | 37.04 | 38.04 | 36.88 | 37.98 | 62,854 | +1.11(+3.01%) |
Jun 01, 2023 | 36.40 | 37.15 | 36.18 | 36.87 | 55,292 | +0.57(+1.57%) |
May 31, 2023 | 36.79 | 37.21 | 36.24 | 36.30 | 73,607 | -0.42(-1.14%) |
May 30, 2023 | 36.70 | 36.96 | 36.32 | 36.72 | 27,081 | +0.02(+0.05%) |
May 26, 2023 | 35.90 | 36.87 | 35.74 | 36.70 | 41,392 | +0.79(+2.20%) |
May 25, 2023 | 36.36 | 36.67 | 35.72 | 35.91 | 62,388 | -0.62(-1.70%) |
May 24, 2023 | 36.87 | 37.00 | 36.46 | 36.53 | 32,847 | -0.50(-1.35%) |
May 23, 2023 | 36.82 | 37.45 | 36.79 | 37.03 | 76,509 | -0.12(-0.32%) |
May 22, 2023 | 37.14 | 37.30 | 36.73 | 37.15 | 39,844 | -0.05(-0.13%) |
May 19, 2023 | 37.77 | 37.77 | 37.12 | 37.20 | 86,287 | -0.16(-0.43%) |
May 18, 2023 | 37.03 | 37.63 | 36.80 | 37.36 | 36,028 | +0.09(+0.24%) |
May 17, 2023 | 36.76 | 37.28 | 36.17 | 37.27 | 54,547 | +0.86(+2.36%) |
May 16, 2023 | 36.59 | 37.05 | 36.38 | 36.41 | 35,528 | -0.42(-1.14%) |
May 15, 2023 | 36.99 | 37.21 | 36.56 | 36.83 | 32,967 | +0.05(+0.14%) |
May 12, 2023 | 37.56 | 37.56 | 36.56 | 36.78 | 38,326 | -0.70(-1.87%) |
May 11, 2023 | 36.87 | 37.59 | 36.80 | 37.48 | 23,723 | +0.31(+0.83%) |
May 10, 2023 | 37.59 | 37.59 | 36.72 | 37.17 | 52,487 | +0.07(+0.19%) |
May 09, 2023 | 37.20 | 37.53 | 36.68 | 37.10 | 48,099 | -0.50(-1.33%) |
May 08, 2023 | 38.96 | 39.07 | 36.97 | 37.60 | 113,097 | -1.19(-3.07%) |
May 05, 2023 | 39.06 | 39.20 | 38.34 | 38.79 | 40,031 | +0.07(+0.18%) |
May 04, 2023 | 35.60 | 38.86 | 35.60 | 38.72 | 51,408 | +2.45(+6.75%) |
May 03, 2023 | 36.30 | 36.84 | 36.27 | 36.27 | 39,299 | -0.16(-0.44%) |
May 02, 2023 | 36.72 | 36.81 | 35.78 | 36.43 | 42,543 | -0.28(-0.76%) |