Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 38.99 | 39.13 | 38.97 | 38.98 | 2,912,068 | +0.10(+0.26%) |
Jul 28, 2023 | 38.78 | 38.96 | 38.75 | 38.88 | 996,699 | +0.30(+0.78%) |
Jul 27, 2023 | 38.82 | 38.82 | 38.55 | 38.58 | 1,684,316 | -0.61(-1.56%) |
Jul 26, 2023 | 39.04 | 39.25 | 38.97 | 39.19 | 1,604,978 | +0.22(+0.56%) |
Jul 25, 2023 | 38.85 | 39.00 | 38.72 | 38.97 | 469,664 | +0.19(+0.49%) |
Jul 24, 2023 | 38.96 | 39.01 | 38.76 | 38.78 | 935,465 | -0.17(-0.44%) |
Jul 21, 2023 | 38.91 | 38.99 | 38.83 | 38.95 | 703,475 | -0.11(-0.28%) |
Jul 20, 2023 | 39.28 | 39.28 | 39.00 | 39.06 | 754,520 | -0.19(-0.48%) |
Jul 19, 2023 | 39.21 | 39.28 | 39.09 | 39.25 | 684,827 | +0.00(+0.00%) |
Jul 18, 2023 | 39.06 | 39.37 | 38.97 | 39.25 | 979,604 | +0.45(+1.16%) |
Jul 17, 2023 | 38.69 | 38.82 | 38.61 | 38.80 | 1,429,679 | +0.03(+0.08%) |
Jul 14, 2023 | 38.82 | 38.93 | 38.71 | 38.77 | 465,644 | -0.12(-0.31%) |
Jul 13, 2023 | 38.89 | 38.93 | 38.78 | 38.89 | 410,134 | +0.02(+0.05%) |
Jul 12, 2023 | 38.71 | 38.88 | 38.71 | 38.87 | 802,240 | +0.53(+1.38%) |
Jul 11, 2023 | 38.35 | 38.40 | 38.28 | 38.34 | 405,156 | +0.12(+0.31%) |
Jul 10, 2023 | 38.12 | 38.24 | 38.10 | 38.22 | 1,468,799 | +0.03(+0.08%) |
Jul 07, 2023 | 38.11 | 38.39 | 38.11 | 38.19 | 601,866 | +0.28(+0.74%) |
Jul 06, 2023 | 37.94 | 37.98 | 37.76 | 37.91 | 2,194,691 | -0.10(-0.26%) |
Jul 05, 2023 | 38.33 | 38.34 | 38.01 | 38.01 | 1,036,077 | -0.14(-0.37%) |
Jul 03, 2023 | 38.16 | 38.32 | 38.14 | 38.15 | 517,675 | +0.06(+0.16%) |
Jun 30, 2023 | 37.96 | 38.15 | 37.90 | 38.09 | 894,142 | +0.23(+0.61%) |
Jun 29, 2023 | 37.58 | 37.96 | 37.56 | 37.86 | 957,331 | -0.02(-0.05%) |
Jun 28, 2023 | 37.88 | 37.97 | 37.76 | 37.88 | 792,520 | -0.09(-0.24%) |
Jun 27, 2023 | 38.26 | 38.31 | 37.92 | 37.97 | 693,174 | -0.19(-0.50%) |
Jun 26, 2023 | 38.25 | 38.26 | 38.13 | 38.16 | 410,441 | +0.08(+0.21%) |
Jun 23, 2023 | 38.37 | 38.46 | 38.06 | 38.08 | 526,808 | +0.10(+0.26%) |
Jun 22, 2023 | 38.12 | 38.23 | 37.96 | 37.98 | 591,135 | -0.39(-1.02%) |
Jun 21, 2023 | 38.29 | 38.45 | 38.08 | 38.37 | 1,381,820 | -0.05(-0.13%) |
Jun 20, 2023 | 38.48 | 38.48 | 38.30 | 38.42 | 661,143 | -0.38(-0.98%) |
Jun 16, 2023 | 38.88 | 39.01 | 38.77 | 38.80 | 1,985,232 | -0.07(-0.18%) |
Jun 15, 2023 | 38.51 | 38.90 | 38.50 | 38.87 | 998,047 | +0.27(+0.70%) |
Jun 14, 2023 | 38.81 | 38.88 | 38.50 | 38.60 | 2,283,594 | +0.03(+0.08%) |
Jun 13, 2023 | 38.89 | 38.98 | 38.49 | 38.57 | 560,678 | -0.29(-0.75%) |
Jun 12, 2023 | 38.83 | 38.87 | 38.68 | 38.86 | 569,407 | -0.04(-0.10%) |
Jun 09, 2023 | 38.97 | 39.04 | 38.83 | 38.90 | 965,795 | -0.10(-0.26%) |
Jun 08, 2023 | 38.89 | 39.10 | 38.88 | 39.00 | 887,947 | +0.50(+1.30%) |
Jun 07, 2023 | 38.88 | 39.09 | 38.49 | 38.50 | 835,849 | -0.46(-1.18%) |
Jun 06, 2023 | 38.96 | 39.02 | 38.79 | 38.96 | 5,639,561 | +0.05(+0.13%) |
Jun 05, 2023 | 38.63 | 38.98 | 38.59 | 38.91 | 1,530,412 | +0.23(+0.59%) |
Jun 02, 2023 | 39.21 | 39.22 | 38.66 | 38.68 | 1,122,277 | -0.57(-1.45%) |
Jun 01, 2023 | 39.06 | 39.35 | 39.04 | 39.25 | 1,479,849 | +0.30(+0.77%) |
May 31, 2023 | 38.97 | 39.18 | 38.91 | 38.95 | 2,196,636 | +0.04(+0.10%) |
May 30, 2023 | 38.81 | 38.96 | 38.71 | 38.91 | 1,023,932 | +0.25(+0.65%) |
May 26, 2023 | 38.68 | 38.73 | 38.48 | 38.66 | 787,476 | +0.15(+0.39%) |
May 25, 2023 | 38.71 | 38.73 | 38.48 | 38.51 | 965,168 | -0.37(-0.95%) |
May 24, 2023 | 39.22 | 39.22 | 38.83 | 38.88 | 772,639 | -0.31(-0.79%) |
May 23, 2023 | 39.07 | 39.25 | 38.99 | 39.19 | 836,915 | +0.04(+0.10%) |
May 22, 2023 | 39.15 | 39.27 | 39.07 | 39.15 | 755,634 | -0.08(-0.20%) |
May 19, 2023 | 38.94 | 39.37 | 38.84 | 39.23 | 912,369 | +0.38(+0.98%) |
May 18, 2023 | 38.91 | 38.94 | 38.73 | 38.85 | 1,027,957 | -0.51(-1.30%) |
May 17, 2023 | 39.38 | 39.39 | 39.19 | 39.36 | 1,451,201 | -0.13(-0.33%) |
May 16, 2023 | 39.85 | 39.91 | 39.41 | 39.49 | 1,036,700 | -0.50(-1.25%) |
May 15, 2023 | 40.02 | 40.13 | 39.96 | 39.99 | 592,478 | +0.09(+0.23%) |
May 12, 2023 | 40.05 | 40.13 | 39.86 | 39.90 | 1,007,055 | -0.08(-0.20%) |
May 11, 2023 | 40.25 | 40.33 | 39.92 | 39.98 | 1,120,790 | -0.33(-0.82%) |
May 10, 2023 | 40.37 | 40.50 | 40.13 | 40.31 | 2,122,663 | -0.07(-0.17%) |
May 09, 2023 | 40.20 | 40.44 | 40.17 | 40.38 | 1,298,045 | +0.28(+0.70%) |
May 08, 2023 | 40.13 | 40.28 | 40.05 | 40.10 | 676,909 | +0.05(+0.12%) |
May 05, 2023 | 39.85 | 40.07 | 39.68 | 40.05 | 2,394,926 | -0.62(-1.52%) |
May 04, 2023 | 40.34 | 40.87 | 40.33 | 40.67 | 3,358,748 | +0.28(+0.69%) |
May 03, 2023 | 40.07 | 40.41 | 39.93 | 40.39 | 2,102,062 | +0.32(+0.80%) |
May 02, 2023 | 39.45 | 40.07 | 39.41 | 40.07 | 2,123,850 | +0.77(+1.96%) |