Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 44.76 | 45.39 | 44.76 | 45.27 | 349,481 | +0.85(+1.92%) |
Jul 28, 2023 | 44.34 | 44.45 | 43.80 | 44.41 | 357,937 | +0.12(+0.27%) |
Jul 27, 2023 | 44.83 | 44.99 | 44.16 | 44.30 | 385,219 | -0.27(-0.61%) |
Jul 26, 2023 | 44.20 | 44.78 | 44.13 | 44.57 | 408,245 | -0.04(-0.09%) |
Jul 25, 2023 | 44.31 | 44.82 | 44.06 | 44.61 | 322,391 | +0.26(+0.60%) |
Jul 24, 2023 | 43.89 | 44.64 | 43.89 | 44.35 | 299,311 | +0.68(+1.55%) |
Jul 21, 2023 | 43.50 | 43.69 | 43.26 | 43.67 | 297,781 | +0.32(+0.75%) |
Jul 20, 2023 | 43.22 | 43.42 | 43.00 | 43.35 | 275,811 | +0.44(+1.03%) |
Jul 19, 2023 | 42.71 | 43.19 | 42.62 | 42.91 | 373,778 | +0.21(+0.48%) |
Jul 18, 2023 | 42.20 | 43.07 | 42.14 | 42.70 | 441,646 | +0.45(+1.07%) |
Jul 17, 2023 | 42.06 | 42.41 | 41.95 | 42.25 | 270,801 | +0.07(+0.16%) |
Jul 14, 2023 | 43.15 | 43.15 | 42.12 | 42.18 | 633,162 | -1.15(-2.64%) |
Jul 13, 2023 | 43.48 | 43.79 | 42.98 | 43.33 | 386,983 | -0.16(-0.36%) |
Jul 12, 2023 | 43.44 | 43.70 | 43.24 | 43.48 | 496,434 | +0.42(+0.98%) |
Jul 11, 2023 | 42.33 | 43.13 | 42.29 | 43.06 | 313,552 | +0.94(+2.23%) |
Jul 10, 2023 | 41.68 | 42.16 | 41.64 | 42.12 | 428,963 | +0.33(+0.80%) |
Jul 07, 2023 | 40.72 | 42.16 | 40.69 | 41.79 | 888,219 | +0.90(+2.20%) |
Jul 06, 2023 | 41.45 | 41.66 | 40.57 | 40.89 | 623,965 | -0.97(-2.32%) |
Jul 05, 2023 | 42.26 | 42.26 | 41.63 | 41.86 | 359,928 | -0.25(-0.60%) |
Jul 03, 2023 | 42.07 | 42.39 | 41.98 | 42.11 | 235,370 | +0.17(+0.40%) |
Jun 30, 2023 | 41.93 | 42.18 | 41.65 | 41.95 | 1,369,379 | +0.29(+0.71%) |
Jun 29, 2023 | 41.33 | 41.65 | 41.14 | 41.65 | 1,080,484 | +0.47(+1.14%) |
Jun 28, 2023 | 40.77 | 41.22 | 40.42 | 41.18 | 512,925 | +0.39(+0.96%) |
Jun 27, 2023 | 40.59 | 40.93 | 40.40 | 40.79 | 286,835 | +0.15(+0.36%) |
Jun 26, 2023 | 39.98 | 40.88 | 39.98 | 40.64 | 351,306 | +0.66(+1.64%) |
Jun 23, 2023 | 39.86 | 40.12 | 39.72 | 39.99 | 543,659 | -0.36(-0.90%) |
Jun 22, 2023 | 40.49 | 40.52 | 40.14 | 40.35 | 489,192 | -0.53(-1.29%) |
Jun 21, 2023 | 40.44 | 41.19 | 40.37 | 40.88 | 433,041 | +0.31(+0.77%) |
Jun 20, 2023 | 41.23 | 41.24 | 40.27 | 40.57 | 683,448 | -0.93(-2.24%) |
Jun 16, 2023 | 41.73 | 41.82 | 41.36 | 41.50 | 430,638 | -0.02(-0.05%) |
Jun 15, 2023 | 41.11 | 41.85 | 41.11 | 41.52 | 563,320 | +0.43(+1.05%) |
Jun 14, 2023 | 41.90 | 42.04 | 40.79 | 41.09 | 552,365 | -0.42(-1.01%) |
Jun 13, 2023 | 41.72 | 42.29 | 41.48 | 41.51 | 417,945 | +0.21(+0.50%) |
Jun 12, 2023 | 41.06 | 41.65 | 41.00 | 41.30 | 380,543 | -0.35(-0.85%) |
Jun 09, 2023 | 41.93 | 42.08 | 41.57 | 41.65 | 645,244 | -0.26(-0.63%) |
Jun 08, 2023 | 42.10 | 42.26 | 41.24 | 41.92 | 774,749 | -0.18(-0.42%) |
Jun 07, 2023 | 41.17 | 42.14 | 41.17 | 42.09 | 502,649 | +1.07(+2.60%) |
Jun 06, 2023 | 40.22 | 41.05 | 40.16 | 41.03 | 417,831 | +0.30(+0.74%) |
Jun 05, 2023 | 41.35 | 41.64 | 40.67 | 40.72 | 439,469 | -0.26(-0.64%) |
Jun 02, 2023 | 40.52 | 41.19 | 40.32 | 40.99 | 464,603 | +1.14(+2.86%) |
Jun 01, 2023 | 39.38 | 40.27 | 39.16 | 39.85 | 497,408 | +0.54(+1.36%) |
May 31, 2023 | 39.42 | 39.59 | 39.20 | 39.31 | 513,166 | -0.68(-1.70%) |
May 30, 2023 | 39.74 | 40.02 | 39.59 | 39.99 | 515,378 | -0.34(-0.84%) |
May 26, 2023 | 40.72 | 40.83 | 40.14 | 40.33 | 636,923 | -0.18(-0.43%) |
May 25, 2023 | 40.72 | 40.73 | 40.15 | 40.51 | 461,719 | -0.73(-1.77%) |
May 24, 2023 | 41.36 | 41.54 | 40.94 | 41.24 | 356,079 | +0.15(+0.36%) |
May 23, 2023 | 41.01 | 41.56 | 40.95 | 41.09 | 459,779 | +0.36(+0.88%) |
May 22, 2023 | 40.64 | 41.09 | 40.64 | 40.73 | 351,242 | -0.05(-0.12%) |
May 19, 2023 | 40.87 | 41.12 | 40.61 | 40.78 | 437,375 | +0.28(+0.70%) |
May 18, 2023 | 39.96 | 40.56 | 39.73 | 40.50 | 494,078 | +0.26(+0.65%) |
May 17, 2023 | 39.81 | 40.43 | 39.60 | 40.24 | 740,230 | +0.77(+1.95%) |
May 16, 2023 | 40.36 | 40.47 | 39.45 | 39.47 | 363,624 | -1.05(-2.59%) |
May 15, 2023 | 40.42 | 40.77 | 40.16 | 40.52 | 332,127 | +0.20(+0.51%) |
May 12, 2023 | 40.30 | 40.60 | 39.98 | 40.31 | 279,774 | +0.22(+0.56%) |
May 11, 2023 | 40.07 | 40.28 | 39.80 | 40.09 | 361,788 | -0.48(-1.18%) |
May 10, 2023 | 41.16 | 41.21 | 40.27 | 40.57 | 415,528 | -0.42(-1.02%) |
May 09, 2023 | 40.67 | 41.34 | 40.58 | 40.99 | 281,192 | -0.03(-0.07%) |
May 08, 2023 | 41.50 | 41.72 | 40.98 | 41.02 | 282,988 | +0.06(+0.14%) |
May 05, 2023 | 40.88 | 41.23 | 40.75 | 40.96 | 410,222 | +1.09(+2.73%) |
May 04, 2023 | 40.28 | 40.67 | 39.74 | 39.87 | 727,355 | -0.42(-1.04%) |
May 03, 2023 | 40.54 | 40.99 | 40.27 | 40.29 | 894,312 | -0.77(-1.87%) |
May 02, 2023 | 42.45 | 42.45 | 40.67 | 41.05 | 669,826 | -1.83(-4.27%) |