Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 41.65 | 42.50 | 41.57 | 42.42 | 687,689 | +0.90(+2.17%) |
Jul 28, 2023 | 41.97 | 42.10 | 41.25 | 41.52 | 594,543 | -0.13(-0.31%) |
Jul 27, 2023 | 42.08 | 42.47 | 41.63 | 41.65 | 977,071 | -0.34(-0.81%) |
Jul 26, 2023 | 42.14 | 42.54 | 41.88 | 41.99 | 715,183 | -0.13(-0.31%) |
Jul 25, 2023 | 42.75 | 42.84 | 41.85 | 42.12 | 1,032,341 | -0.46(-1.09%) |
Jul 24, 2023 | 42.79 | 43.18 | 42.51 | 42.58 | 1,083,945 | -0.39(-0.90%) |
Jul 21, 2023 | 43.30 | 43.44 | 42.92 | 42.97 | 579,343 | -0.25(-0.57%) |
Jul 20, 2023 | 42.97 | 43.43 | 42.41 | 43.21 | 563,855 | +0.46(+1.08%) |
Jul 19, 2023 | 42.58 | 42.85 | 42.34 | 42.75 | 771,625 | +0.39(+0.91%) |
Jul 18, 2023 | 42.54 | 42.86 | 42.01 | 42.36 | 826,856 | -0.27(-0.64%) |
Jul 17, 2023 | 42.86 | 43.22 | 42.51 | 42.64 | 971,413 | -0.38(-0.88%) |
Jul 14, 2023 | 42.98 | 43.16 | 42.39 | 43.02 | 1,038,964 | -0.41(-0.94%) |
Jul 13, 2023 | 43.83 | 44.09 | 43.08 | 43.42 | 2,340,765 | -0.40(-0.91%) |
Jul 12, 2023 | 44.69 | 45.05 | 43.73 | 43.82 | 1,219,217 | -0.18(-0.41%) |
Jul 11, 2023 | 44.86 | 44.95 | 43.81 | 44.00 | 1,645,399 | -0.62(-1.40%) |
Jul 10, 2023 | 44.44 | 44.77 | 44.33 | 44.62 | 401,083 | +0.12(+0.28%) |
Jul 07, 2023 | 44.28 | 44.86 | 44.28 | 44.50 | 714,509 | +0.09(+0.19%) |
Jul 06, 2023 | 44.00 | 44.56 | 43.49 | 44.41 | 492,183 | -0.17(-0.38%) |
Jul 05, 2023 | 44.45 | 45.05 | 43.93 | 44.58 | 485,373 | -0.03(-0.06%) |
Jul 03, 2023 | 44.15 | 44.72 | 44.09 | 44.61 | 251,706 | +0.42(+0.94%) |
Jun 30, 2023 | 44.63 | 44.69 | 43.56 | 44.20 | 824,571 | -0.16(-0.36%) |
Jun 29, 2023 | 43.15 | 44.40 | 43.15 | 44.36 | 1,084,204 | +1.21(+2.81%) |
Jun 28, 2023 | 42.65 | 43.26 | 42.18 | 43.14 | 889,375 | +0.44(+1.03%) |
Jun 27, 2023 | 41.86 | 42.89 | 41.77 | 42.70 | 335,691 | +0.81(+1.93%) |
Jun 26, 2023 | 41.06 | 42.14 | 40.93 | 41.89 | 294,203 | +0.88(+2.15%) |
Jun 23, 2023 | 41.08 | 41.49 | 40.88 | 41.01 | 484,923 | -0.38(-0.91%) |
Jun 22, 2023 | 41.74 | 41.76 | 40.87 | 41.39 | 737,018 | -0.27(-0.65%) |
Jun 21, 2023 | 42.32 | 42.32 | 41.57 | 41.66 | 478,044 | -0.70(-1.66%) |
Jun 20, 2023 | 43.50 | 43.51 | 42.33 | 42.36 | 617,242 | -0.63(-1.46%) |
Jun 16, 2023 | 43.11 | 43.37 | 42.79 | 42.99 | 837,877 | +0.04(+0.09%) |
Jun 15, 2023 | 42.75 | 42.99 | 42.34 | 42.96 | 329,784 | +0.05(+0.11%) |
Jun 14, 2023 | 43.17 | 43.37 | 42.34 | 42.91 | 608,707 | +0.10(+0.24%) |
Jun 13, 2023 | 42.50 | 43.08 | 42.43 | 42.80 | 494,867 | +0.28(+0.66%) |
Jun 12, 2023 | 42.57 | 42.76 | 42.15 | 42.52 | 327,867 | -0.07(-0.15%) |
Jun 09, 2023 | 42.48 | 42.75 | 42.25 | 42.59 | 427,326 | +0.12(+0.29%) |
Jun 08, 2023 | 41.60 | 42.52 | 41.02 | 42.47 | 575,284 | +0.68(+1.62%) |
Jun 07, 2023 | 41.31 | 42.07 | 41.14 | 41.79 | 435,384 | +0.72(+1.76%) |
Jun 06, 2023 | 40.21 | 41.15 | 40.21 | 41.07 | 547,727 | +0.98(+2.44%) |
Jun 05, 2023 | 40.84 | 41.05 | 40.01 | 40.09 | 415,493 | -1.11(-2.69%) |
Jun 02, 2023 | 39.57 | 41.51 | 39.43 | 41.20 | 709,802 | +2.38(+6.14%) |
Jun 01, 2023 | 39.20 | 39.20 | 38.64 | 38.82 | 364,709 | -0.34(-0.86%) |
May 31, 2023 | 38.65 | 39.28 | 38.53 | 39.15 | 547,371 | +0.48(+1.24%) |
May 30, 2023 | 39.05 | 39.34 | 38.58 | 38.67 | 348,525 | -0.17(-0.45%) |
May 26, 2023 | 38.51 | 38.88 | 38.07 | 38.85 | 421,348 | +0.35(+0.92%) |
May 25, 2023 | 38.88 | 38.92 | 38.29 | 38.49 | 372,605 | -0.36(-0.94%) |
May 24, 2023 | 39.07 | 39.20 | 38.78 | 38.86 | 281,140 | -0.41(-1.04%) |
May 23, 2023 | 39.50 | 39.84 | 39.24 | 39.27 | 348,280 | -0.13(-0.33%) |
May 22, 2023 | 39.30 | 39.52 | 39.07 | 39.40 | 302,410 | +0.26(+0.67%) |
May 19, 2023 | 39.40 | 39.63 | 38.85 | 39.14 | 333,509 | +0.11(+0.29%) |
May 18, 2023 | 38.91 | 39.31 | 38.77 | 39.03 | 365,262 | -0.15(-0.38%) |
May 17, 2023 | 39.02 | 39.37 | 38.78 | 39.17 | 376,709 | +0.35(+0.91%) |
May 16, 2023 | 39.21 | 39.23 | 38.59 | 38.82 | 580,123 | -0.28(-0.72%) |
May 15, 2023 | 38.41 | 39.56 | 38.19 | 39.10 | 500,549 | +0.90(+2.34%) |
May 12, 2023 | 38.90 | 38.90 | 37.98 | 38.20 | 384,066 | -0.61(-1.56%) |
May 11, 2023 | 39.01 | 39.17 | 38.70 | 38.81 | 506,221 | -0.44(-1.12%) |
May 10, 2023 | 39.63 | 39.73 | 38.97 | 39.25 | 383,500 | +0.11(+0.29%) |
May 09, 2023 | 39.24 | 39.46 | 38.78 | 39.14 | 315,921 | -0.35(-0.90%) |
May 08, 2023 | 39.55 | 39.57 | 39.03 | 39.49 | 278,823 | +0.05(+0.12%) |
May 05, 2023 | 39.72 | 39.99 | 39.17 | 39.45 | 319,264 | +0.11(+0.28%) |
May 04, 2023 | 38.83 | 39.72 | 38.61 | 39.33 | 364,032 | +0.37(+0.96%) |
May 03, 2023 | 38.69 | 39.76 | 38.50 | 38.96 | 1,024,581 | +0.53(+1.38%) |
May 02, 2023 | 38.70 | 38.90 | 37.97 | 38.43 | 386,830 | -0.48(-1.22%) |