Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 40.02 | 40.10 | 39.77 | 39.85 | 2,582,863 | -0.16(-0.39%) |
Jul 28, 2023 | 39.97 | 40.07 | 39.73 | 40.01 | 1,317,352 | +0.40(+1.01%) |
Jul 27, 2023 | 39.80 | 39.98 | 39.51 | 39.61 | 1,489,869 | -0.18(-0.44%) |
Jul 26, 2023 | 39.59 | 40.09 | 39.57 | 39.78 | 1,270,720 | +0.17(+0.42%) |
Jul 25, 2023 | 39.53 | 39.63 | 39.26 | 39.62 | 1,775,755 | +0.12(+0.30%) |
Jul 24, 2023 | 39.11 | 39.56 | 39.08 | 39.50 | 1,315,229 | +0.37(+0.95%) |
Jul 21, 2023 | 39.22 | 39.30 | 38.95 | 39.13 | 1,682,257 | -0.07(-0.17%) |
Jul 20, 2023 | 38.69 | 39.21 | 38.46 | 39.20 | 1,577,856 | +0.63(+1.64%) |
Jul 19, 2023 | 38.52 | 38.73 | 38.31 | 38.56 | 1,581,129 | +0.22(+0.58%) |
Jul 18, 2023 | 38.30 | 38.67 | 38.09 | 38.34 | 1,461,417 | -0.06(-0.15%) |
Jul 17, 2023 | 38.99 | 39.10 | 38.38 | 38.40 | 1,691,656 | -0.72(-1.84%) |
Jul 14, 2023 | 38.58 | 39.16 | 38.36 | 39.12 | 2,545,168 | +0.63(+1.63%) |
Jul 13, 2023 | 37.93 | 38.54 | 37.76 | 38.49 | 2,593,300 | +0.59(+1.56%) |
Jul 12, 2023 | 38.31 | 38.32 | 37.85 | 37.90 | 1,966,025 | -0.06(-0.15%) |
Jul 11, 2023 | 37.85 | 38.12 | 37.81 | 37.96 | 1,894,758 | +0.13(+0.33%) |
Jul 10, 2023 | 38.09 | 38.54 | 37.78 | 37.83 | 1,813,403 | -0.26(-0.69%) |
Jul 07, 2023 | 38.40 | 38.60 | 38.05 | 38.09 | 2,117,472 | -0.45(-1.16%) |
Jul 06, 2023 | 38.75 | 38.77 | 38.32 | 38.54 | 1,957,389 | -0.34(-0.87%) |
Jul 05, 2023 | 39.13 | 39.17 | 38.78 | 38.88 | 2,527,190 | -0.45(-1.13%) |
Jul 03, 2023 | 38.78 | 39.44 | 38.67 | 39.32 | 1,090,439 | +0.39(+0.99%) |
Jun 30, 2023 | 38.72 | 38.98 | 38.59 | 38.94 | 2,081,195 | +0.35(+0.90%) |
Jun 29, 2023 | 38.08 | 38.68 | 37.95 | 38.59 | 1,756,155 | +0.42(+1.09%) |
Jun 28, 2023 | 38.80 | 38.80 | 37.90 | 38.17 | 2,335,839 | -1.03(-2.62%) |
Jun 27, 2023 | 39.51 | 39.68 | 39.15 | 39.20 | 1,380,187 | -0.28(-0.71%) |
Jun 26, 2023 | 39.09 | 39.48 | 38.77 | 39.48 | 1,271,320 | +0.30(+0.77%) |
Jun 23, 2023 | 39.45 | 39.56 | 39.13 | 39.18 | 1,903,649 | -0.14(-0.34%) |
Jun 22, 2023 | 39.59 | 39.70 | 39.14 | 39.31 | 1,594,329 | -0.07(-0.17%) |
Jun 21, 2023 | 39.33 | 39.47 | 38.85 | 39.38 | 2,001,757 | -0.10(-0.25%) |
Jun 20, 2023 | 39.87 | 40.03 | 39.47 | 39.48 | 2,575,824 | -0.47(-1.19%) |
Jun 16, 2023 | 40.02 | 40.40 | 39.92 | 39.95 | 3,444,305 | -0.03(-0.07%) |
Jun 15, 2023 | 40.09 | 40.24 | 39.85 | 39.98 | 2,139,650 | +0.05(+0.12%) |
Jun 14, 2023 | 39.75 | 40.01 | 39.61 | 39.93 | 1,663,922 | +0.41(+1.03%) |
Jun 13, 2023 | 39.42 | 39.71 | 39.27 | 39.53 | 2,358,981 | -0.05(-0.12%) |
Jun 12, 2023 | 39.61 | 39.68 | 39.36 | 39.58 | 1,392,600 | +0.01(+0.02%) |
Jun 09, 2023 | 39.28 | 39.66 | 39.23 | 39.57 | 1,692,460 | +0.23(+0.59%) |
Jun 08, 2023 | 39.04 | 39.45 | 38.78 | 39.33 | 2,210,547 | +0.25(+0.64%) |
Jun 07, 2023 | 38.71 | 39.12 | 38.19 | 39.08 | 2,460,096 | -0.06(-0.15%) |
Jun 06, 2023 | 39.37 | 39.76 | 38.57 | 39.14 | 4,188,095 | -0.13(-0.32%) |
Jun 05, 2023 | 39.49 | 39.88 | 39.17 | 39.27 | 2,217,072 | -0.20(-0.52%) |
Jun 02, 2023 | 38.98 | 39.49 | 38.91 | 39.47 | 3,814,150 | +0.55(+1.42%) |
Jun 01, 2023 | 38.87 | 39.88 | 38.63 | 38.92 | 5,537,316 | +1.89(+5.10%) |
May 31, 2023 | 37.29 | 37.45 | 36.83 | 37.03 | 7,039,673 | -0.08(-0.21%) |
May 30, 2023 | 36.96 | 37.31 | 36.84 | 37.11 | 3,760,600 | -0.14(-0.36%) |
May 26, 2023 | 36.94 | 37.28 | 36.77 | 37.24 | 2,586,164 | +0.22(+0.60%) |
May 25, 2023 | 37.39 | 37.62 | 36.97 | 37.02 | 2,634,332 | -0.63(-1.67%) |
May 24, 2023 | 37.89 | 38.00 | 37.64 | 37.65 | 2,286,877 | -0.20(-0.54%) |
May 23, 2023 | 37.80 | 37.96 | 37.32 | 37.85 | 3,038,919 | +0.20(+0.54%) |
May 22, 2023 | 38.05 | 38.10 | 37.49 | 37.65 | 2,079,512 | -0.44(-1.14%) |
May 19, 2023 | 38.08 | 38.28 | 37.93 | 38.08 | 2,257,317 | +0.07(+0.18%) |
May 18, 2023 | 37.89 | 38.07 | 37.71 | 38.02 | 1,973,908 | -0.08(-0.20%) |
May 17, 2023 | 37.77 | 38.10 | 37.41 | 38.09 | 1,631,716 | +0.31(+0.82%) |
May 16, 2023 | 38.18 | 38.19 | 37.45 | 37.78 | 2,304,490 | -0.57(-1.49%) |
May 15, 2023 | 39.02 | 39.07 | 38.31 | 38.36 | 1,751,244 | -0.60(-1.54%) |
May 12, 2023 | 38.93 | 39.12 | 38.81 | 38.96 | 1,375,288 | -0.05(-0.12%) |
May 11, 2023 | 38.92 | 39.02 | 38.52 | 39.00 | 1,754,168 | +0.15(+0.40%) |
May 10, 2023 | 38.86 | 39.15 | 38.71 | 38.85 | 1,532,648 | -0.03(-0.07%) |
May 09, 2023 | 39.22 | 39.38 | 38.85 | 38.88 | 2,099,140 | -0.46(-1.18%) |
May 08, 2023 | 39.58 | 39.71 | 39.19 | 39.34 | 2,082,043 | -0.54(-1.36%) |
May 05, 2023 | 39.63 | 39.97 | 39.56 | 39.88 | 1,846,232 | +0.28(+0.71%) |
May 04, 2023 | 39.42 | 39.63 | 39.19 | 39.60 | 1,693,873 | +0.27(+0.69%) |
May 03, 2023 | 39.11 | 39.63 | 39.04 | 39.33 | 2,314,479 | +0.41(+1.04%) |
May 02, 2023 | 39.27 | 39.35 | 38.73 | 38.93 | 1,723,288 | -0.41(-1.03%) |