Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 39.95 | 40.05 | 39.72 | 39.88 | 1,466,710 | +0.06(+0.15%) |
Jul 28, 2023 | 40.07 | 40.21 | 39.72 | 39.82 | 1,588,322 | -0.06(-0.15%) |
Jul 27, 2023 | 40.77 | 40.87 | 39.65 | 39.88 | 1,877,453 | -0.55(-1.37%) |
Jul 26, 2023 | 41.05 | 41.24 | 40.21 | 40.43 | 2,291,218 | -0.74(-1.80%) |
Jul 25, 2023 | 41.98 | 42.17 | 41.14 | 41.17 | 3,172,735 | -0.98(-2.32%) |
Jul 24, 2023 | 42.20 | 42.47 | 42.07 | 42.15 | 4,228,224 | -0.01(-0.02%) |
Jul 21, 2023 | 42.38 | 42.46 | 41.89 | 42.16 | 1,401,971 | -0.06(-0.14%) |
Jul 20, 2023 | 42.49 | 42.74 | 42.18 | 42.22 | 2,138,555 | -0.27(-0.63%) |
Jul 19, 2023 | 42.28 | 42.76 | 42.18 | 42.48 | 6,584,303 | +0.21(+0.49%) |
Jul 18, 2023 | 42.97 | 43.24 | 42.17 | 42.28 | 3,161,485 | -0.71(-1.65%) |
Jul 17, 2023 | 42.55 | 43.70 | 42.33 | 42.99 | 3,043,896 | +1.67(+4.04%) |
Jul 14, 2023 | 41.65 | 41.66 | 40.90 | 41.32 | 1,451,708 | -0.46(-1.11%) |
Jul 13, 2023 | 41.89 | 41.94 | 41.68 | 41.78 | 1,330,359 | +0.03(+0.07%) |
Jul 12, 2023 | 42.28 | 42.30 | 41.69 | 41.75 | 3,313,635 | -0.17(-0.40%) |
Jul 11, 2023 | 42.06 | 42.24 | 41.79 | 41.92 | 1,820,985 | -0.08(-0.19%) |
Jul 10, 2023 | 41.69 | 42.48 | 41.69 | 42.00 | 1,929,558 | +0.14(+0.33%) |
Jul 07, 2023 | 40.70 | 42.15 | 40.61 | 41.86 | 2,147,795 | +1.15(+2.81%) |
Jul 06, 2023 | 41.29 | 41.39 | 40.34 | 40.72 | 3,516,512 | -0.94(-2.25%) |
Jul 05, 2023 | 41.64 | 42.06 | 41.44 | 41.65 | 2,298,926 | -0.50(-1.20%) |
Jul 03, 2023 | 42.46 | 42.58 | 42.14 | 42.16 | 776,072 | -0.37(-0.86%) |
Jun 30, 2023 | 42.40 | 42.68 | 42.09 | 42.52 | 2,978,711 | +0.36(+0.84%) |
Jun 29, 2023 | 41.27 | 42.17 | 40.96 | 42.17 | 1,396,001 | +0.86(+2.08%) |
Jun 28, 2023 | 41.29 | 41.40 | 41.01 | 41.31 | 2,749,234 | +0.07(+0.17%) |
Jun 27, 2023 | 40.14 | 41.47 | 39.99 | 41.24 | 2,739,705 | +1.16(+2.88%) |
Jun 26, 2023 | 38.83 | 40.20 | 38.83 | 40.08 | 2,566,499 | +1.27(+3.28%) |
Jun 23, 2023 | 39.08 | 39.32 | 38.65 | 38.81 | 2,200,729 | -0.69(-1.75%) |
Jun 22, 2023 | 39.82 | 39.94 | 39.19 | 39.50 | 1,253,766 | -0.45(-1.14%) |
Jun 21, 2023 | 39.91 | 40.26 | 39.64 | 39.96 | 2,311,682 | -0.02(-0.05%) |
Jun 20, 2023 | 39.98 | 40.21 | 39.64 | 39.97 | 3,456,486 | -0.06(-0.15%) |
Jun 16, 2023 | 39.91 | 40.09 | 39.49 | 40.03 | 3,326,000 | +0.31(+0.77%) |
Jun 15, 2023 | 39.44 | 39.73 | 39.24 | 39.73 | 4,592,594 | +6.06(+18.02%) |
May 08, 2023 | 34.55 | 34.67 | 33.64 | 33.66 | 4,095,893 | -0.59(-1.72%) |
May 05, 2023 | 33.74 | 34.46 | 33.35 | 34.25 | 1,469,629 | +1.06(+3.20%) |
May 04, 2023 | 33.32 | 33.59 | 33.01 | 33.19 | 1,991,017 | -0.20(-0.59%) |
May 03, 2023 | 33.69 | 34.05 | 33.35 | 33.39 | 2,060,629 | -0.11(-0.32%) |
May 02, 2023 | 34.14 | 34.27 | 33.21 | 33.50 | 1,736,160 | -0.85(-2.47%) |