Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 40.78 | 41.82 | 40.70 | 41.76 | 710,670 | +1.15(+2.83%) |
Jul 28, 2023 | 39.91 | 40.78 | 39.70 | 40.61 | 518,023 | +1.20(+3.04%) |
Jul 27, 2023 | 40.34 | 40.59 | 39.32 | 39.41 | 476,315 | -0.66(-1.65%) |
Jul 26, 2023 | 39.38 | 40.69 | 39.37 | 40.07 | 399,404 | +0.69(+1.75%) |
Jul 25, 2023 | 39.16 | 39.77 | 39.12 | 39.38 | 333,579 | +0.16(+0.41%) |
Jul 24, 2023 | 39.91 | 39.97 | 39.02 | 39.22 | 432,928 | -0.72(-1.80%) |
Jul 21, 2023 | 40.77 | 40.81 | 39.93 | 39.94 | 489,341 | -0.39(-0.97%) |
Jul 20, 2023 | 40.22 | 40.54 | 40.00 | 40.33 | 473,987 | +0.11(+0.27%) |
Jul 19, 2023 | 40.75 | 41.24 | 39.71 | 40.22 | 441,232 | -0.28(-0.69%) |
Jul 18, 2023 | 40.13 | 40.60 | 39.91 | 40.50 | 473,920 | +0.43(+1.07%) |
Jul 17, 2023 | 38.74 | 40.09 | 38.70 | 40.07 | 615,880 | +1.27(+3.27%) |
Jul 14, 2023 | 39.32 | 39.63 | 38.53 | 38.80 | 469,176 | -0.39(-1.00%) |
Jul 13, 2023 | 38.72 | 39.25 | 38.52 | 39.19 | 595,125 | +0.56(+1.45%) |
Jul 12, 2023 | 38.88 | 38.88 | 38.21 | 38.63 | 765,400 | +0.34(+0.89%) |
Jul 11, 2023 | 38.20 | 38.35 | 37.43 | 38.29 | 484,456 | +0.04(+0.10%) |
Jul 10, 2023 | 37.12 | 38.29 | 37.12 | 38.25 | 579,142 | +0.94(+2.52%) |
Jul 07, 2023 | 37.01 | 37.54 | 37.01 | 37.31 | 523,001 | +0.30(+0.81%) |
Jul 06, 2023 | 37.36 | 37.53 | 36.68 | 37.01 | 401,290 | -0.83(-2.19%) |
Jul 05, 2023 | 38.29 | 38.62 | 37.72 | 37.84 | 432,340 | -0.71(-1.84%) |
Jul 03, 2023 | 39.17 | 39.24 | 38.25 | 38.55 | 344,805 | -0.79(-2.01%) |
Jun 30, 2023 | 39.40 | 39.89 | 39.04 | 39.34 | 635,529 | +0.35(+0.90%) |
Jun 29, 2023 | 37.95 | 39.27 | 37.91 | 38.99 | 1,001,684 | +1.04(+2.74%) |
Jun 28, 2023 | 37.47 | 38.02 | 36.88 | 37.95 | 492,032 | +0.50(+1.34%) |
Jun 27, 2023 | 37.24 | 37.61 | 36.99 | 37.45 | 486,626 | +0.26(+0.70%) |
Jun 26, 2023 | 36.56 | 37.43 | 36.43 | 37.19 | 468,320 | +0.60(+1.64%) |
Jun 23, 2023 | 37.00 | 37.47 | 36.46 | 36.59 | 940,785 | -0.89(-2.37%) |
Jun 22, 2023 | 38.13 | 38.13 | 37.36 | 37.48 | 698,309 | -0.77(-2.01%) |
Jun 21, 2023 | 38.48 | 38.89 | 37.84 | 38.25 | 560,580 | -0.36(-0.93%) |
Jun 20, 2023 | 38.61 | 39.28 | 38.25 | 38.61 | 623,849 | -0.33(-0.85%) |
Jun 16, 2023 | 40.32 | 40.53 | 38.55 | 38.94 | 1,014,904 | -1.07(-2.67%) |
Jun 15, 2023 | 39.40 | 40.06 | 38.68 | 40.01 | 765,068 | +0.61(+1.55%) |
Jun 14, 2023 | 40.04 | 40.17 | 38.61 | 39.40 | 776,387 | -0.64(-1.60%) |
Jun 13, 2023 | 39.71 | 40.05 | 39.02 | 40.04 | 935,116 | +0.54(+1.37%) |
Jun 12, 2023 | 39.70 | 39.91 | 38.24 | 39.50 | 1,634,779 | -0.82(-2.03%) |
Jun 09, 2023 | 41.00 | 41.55 | 40.17 | 40.32 | 649,035 | -0.62(-1.51%) |
Jun 08, 2023 | 40.59 | 41.24 | 40.19 | 40.94 | 662,651 | +0.56(+1.39%) |
Jun 07, 2023 | 41.60 | 42.13 | 40.22 | 40.38 | 866,333 | -1.00(-2.42%) |
Jun 06, 2023 | 40.18 | 41.53 | 40.10 | 41.38 | 839,137 | +1.24(+3.09%) |
Jun 05, 2023 | 38.64 | 40.76 | 38.64 | 40.14 | 792,430 | +1.12(+2.87%) |
Jun 02, 2023 | 38.47 | 39.09 | 38.08 | 39.02 | 691,229 | +1.16(+3.06%) |
Jun 01, 2023 | 37.14 | 38.05 | 36.68 | 37.86 | 699,521 | +0.61(+1.64%) |
May 31, 2023 | 37.20 | 38.08 | 36.99 | 37.25 | 847,861 | +0.02(+0.05%) |
May 30, 2023 | 37.54 | 38.47 | 37.19 | 37.23 | 492,910 | -0.16(-0.43%) |
May 26, 2023 | 37.63 | 38.50 | 37.12 | 37.39 | 395,369 | +0.00(+0.00%) |
May 25, 2023 | 38.31 | 38.41 | 36.39 | 37.39 | 712,530 | -0.85(-2.22%) |
May 24, 2023 | 37.89 | 38.42 | 37.15 | 38.24 | 548,175 | +0.08(+0.21%) |
May 23, 2023 | 38.56 | 39.44 | 37.90 | 38.16 | 931,801 | -0.55(-1.42%) |
May 22, 2023 | 37.84 | 39.35 | 37.53 | 38.71 | 1,129,777 | +1.58(+4.26%) |
May 19, 2023 | 35.97 | 37.20 | 35.55 | 37.13 | 942,146 | +1.50(+4.21%) |
May 18, 2023 | 35.41 | 36.34 | 35.04 | 35.63 | 933,218 | +0.14(+0.39%) |
May 17, 2023 | 35.99 | 36.24 | 34.85 | 35.49 | 905,010 | -0.46(-1.28%) |
May 16, 2023 | 35.64 | 36.37 | 35.27 | 35.95 | 1,092,427 | -0.04(-0.11%) |
May 15, 2023 | 36.54 | 36.95 | 35.92 | 35.99 | 658,774 | -0.62(-1.69%) |
May 12, 2023 | 36.63 | 36.70 | 35.85 | 36.61 | 827,447 | +0.13(+0.36%) |
May 11, 2023 | 37.30 | 37.45 | 36.03 | 36.48 | 943,087 | -1.06(-2.82%) |
May 10, 2023 | 38.55 | 38.89 | 37.25 | 37.54 | 1,217,798 | -0.26(-0.69%) |
May 09, 2023 | 36.22 | 38.63 | 35.75 | 37.80 | 2,625,909 | +2.95(+8.46%) |
May 08, 2023 | 34.53 | 35.38 | 34.25 | 34.85 | 1,016,910 | +0.27(+0.78%) |
May 05, 2023 | 34.00 | 34.77 | 33.74 | 34.58 | 573,733 | +1.12(+3.35%) |
May 04, 2023 | 33.86 | 33.99 | 33.06 | 33.46 | 416,730 | -0.64(-1.88%) |
May 03, 2023 | 33.25 | 34.70 | 33.25 | 34.10 | 565,258 | +0.88(+2.65%) |
May 02, 2023 | 33.40 | 33.69 | 32.76 | 33.22 | 698,444 | -0.37(-1.10%) |