Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 38.71 | 38.94 | 38.65 | 38.70 | 1,122,473 | +0.08(+0.21%) |
Jul 28, 2023 | 38.82 | 38.93 | 38.58 | 38.62 | 1,426,210 | -0.25(-0.64%) |
Jul 27, 2023 | 39.07 | 39.32 | 38.85 | 38.87 | 1,370,836 | -0.28(-0.72%) |
Jul 26, 2023 | 39.31 | 39.38 | 39.00 | 39.15 | 3,267,660 | -0.16(-0.41%) |
Jul 25, 2023 | 39.11 | 39.53 | 39.08 | 39.31 | 786,492 | +0.06(+0.15%) |
Jul 24, 2023 | 39.63 | 39.68 | 39.19 | 39.25 | 736,121 | -0.55(-1.38%) |
Jul 21, 2023 | 39.50 | 39.92 | 39.44 | 39.80 | 1,222,097 | +0.31(+0.79%) |
Jul 20, 2023 | 39.54 | 39.72 | 39.43 | 39.49 | 269,914 | +0.09(+0.23%) |
Jul 19, 2023 | 39.47 | 39.68 | 39.28 | 39.40 | 556,078 | +0.19(+0.48%) |
Jul 18, 2023 | 39.01 | 39.40 | 38.96 | 39.21 | 500,394 | +0.34(+0.87%) |
Jul 17, 2023 | 39.00 | 39.06 | 38.83 | 38.87 | 1,896,058 | -0.49(-1.24%) |
Jul 14, 2023 | 39.34 | 39.49 | 39.24 | 39.36 | 1,027,204 | +0.49(+1.26%) |
Jul 13, 2023 | 38.85 | 39.02 | 38.77 | 38.87 | 771,320 | +0.57(+1.49%) |
Jul 12, 2023 | 38.05 | 38.39 | 38.01 | 38.30 | 1,046,954 | +0.78(+2.08%) |
Jul 11, 2023 | 37.56 | 37.63 | 37.42 | 37.52 | 622,121 | +0.19(+0.51%) |
Jul 10, 2023 | 37.24 | 37.46 | 37.21 | 37.33 | 628,114 | +0.16(+0.43%) |
Jul 07, 2023 | 37.37 | 37.42 | 37.15 | 37.17 | 971,018 | -0.62(-1.64%) |
Jul 06, 2023 | 37.76 | 37.87 | 37.57 | 37.79 | 669,327 | -0.70(-1.82%) |
Jul 05, 2023 | 38.43 | 38.53 | 38.32 | 38.49 | 1,005,117 | +0.31(+0.81%) |
Jul 03, 2023 | 38.44 | 38.48 | 38.04 | 38.18 | 1,798,378 | -0.02(-0.05%) |
Jun 30, 2023 | 38.30 | 38.47 | 38.11 | 38.20 | 2,500,470 | +0.09(+0.24%) |
Jun 29, 2023 | 38.02 | 38.17 | 37.96 | 38.11 | 1,447,317 | -0.28(-0.73%) |
Jun 28, 2023 | 38.33 | 38.56 | 38.28 | 38.39 | 2,653,415 | -1.27(-3.20%) |
Jun 27, 2023 | 38.04 | 40.15 | 37.76 | 39.66 | 3,905,927 | +1.38(+3.61%) |
Jun 26, 2023 | 38.52 | 38.52 | 38.13 | 38.28 | 662,433 | -0.15(-0.39%) |
Jun 23, 2023 | 38.61 | 38.84 | 38.36 | 38.43 | 726,571 | +0.16(+0.42%) |
Jun 22, 2023 | 38.25 | 38.44 | 38.25 | 38.27 | 861,958 | +0.04(+0.10%) |
Jun 21, 2023 | 38.21 | 38.38 | 38.07 | 38.23 | 923,229 | -0.23(-0.60%) |
Jun 20, 2023 | 38.61 | 39.49 | 38.34 | 38.46 | 756,019 | -0.54(-1.38%) |
Jun 16, 2023 | 39.20 | 39.33 | 39.00 | 39.00 | 673,597 | +0.37(+0.96%) |
Jun 15, 2023 | 38.46 | 38.73 | 38.28 | 38.63 | 549,735 | +0.54(+1.42%) |
Jun 14, 2023 | 38.31 | 38.34 | 38.01 | 38.09 | 635,439 | -0.64(-1.65%) |
Jun 13, 2023 | 38.76 | 38.88 | 38.64 | 38.73 | 1,007,435 | +0.05(+0.13%) |
Jun 12, 2023 | 38.84 | 38.91 | 38.50 | 38.68 | 1,967,904 | -0.47(-1.20%) |
Jun 09, 2023 | 39.27 | 39.29 | 38.97 | 39.15 | 5,111,729 | -0.25(-0.63%) |
Jun 08, 2023 | 39.38 | 39.64 | 39.35 | 39.40 | 2,777,619 | -0.04(-0.10%) |
Jun 07, 2023 | 40.05 | 40.20 | 39.36 | 39.44 | 4,936,555 | -0.77(-1.91%) |
Jun 06, 2023 | 40.28 | 40.32 | 40.11 | 40.21 | 2,190,149 | +0.00(+0.00%) |
Jun 05, 2023 | 40.15 | 40.48 | 40.11 | 40.21 | 1,879,969 | -0.18(-0.45%) |
Jun 02, 2023 | 40.34 | 40.44 | 40.19 | 40.39 | 865,673 | +0.42(+1.05%) |
Jun 01, 2023 | 39.79 | 40.00 | 39.72 | 39.97 | 5,514,812 | +0.38(+0.96%) |
May 31, 2023 | 39.68 | 39.69 | 38.29 | 39.59 | 9,988,009 | -0.26(-0.65%) |
May 30, 2023 | 40.00 | 40.10 | 39.73 | 39.85 | 4,186,793 | -0.41(-1.02%) |
May 26, 2023 | 40.02 | 40.33 | 40.02 | 40.26 | 5,171,605 | +0.36(+0.90%) |
May 25, 2023 | 39.76 | 39.97 | 39.49 | 39.90 | 6,446,179 | +0.05(+0.13%) |
May 24, 2023 | 39.95 | 40.02 | 39.70 | 39.85 | 1,077,844 | +0.20(+0.50%) |
May 23, 2023 | 39.83 | 39.83 | 39.57 | 39.65 | 955,833 | -0.11(-0.28%) |
May 22, 2023 | 39.73 | 39.94 | 39.71 | 39.76 | 1,556,436 | -0.26(-0.65%) |
May 19, 2023 | 39.67 | 40.21 | 39.64 | 40.02 | 2,504,362 | +0.43(+1.09%) |
May 18, 2023 | 39.78 | 40.00 | 39.16 | 39.59 | 1,305,438 | -0.23(-0.58%) |
May 17, 2023 | 39.45 | 39.89 | 39.25 | 39.82 | 7,749,251 | +0.51(+1.30%) |
May 16, 2023 | 39.48 | 39.82 | 39.21 | 39.31 | 5,087,803 | -0.48(-1.21%) |
May 15, 2023 | 39.69 | 39.85 | 39.63 | 39.79 | 1,794,277 | -0.04(-0.10%) |
May 12, 2023 | 39.67 | 39.88 | 39.63 | 39.83 | 2,443,333 | +0.27(+0.68%) |
May 11, 2023 | 39.46 | 39.64 | 39.25 | 39.56 | 828,453 | +0.01(+0.03%) |
May 10, 2023 | 39.62 | 39.68 | 39.30 | 39.55 | 1,669,164 | -0.25(-0.63%) |
May 09, 2023 | 39.55 | 39.78 | 39.52 | 39.80 | 861,895 | -0.16(-0.40%) |
May 08, 2023 | 40.05 | 40.06 | 39.88 | 39.96 | 1,133,495 | +0.17(+0.43%) |
May 05, 2023 | 39.48 | 39.90 | 39.31 | 39.79 | 731,174 | +0.15(+0.38%) |
May 04, 2023 | 39.68 | 39.80 | 39.58 | 39.64 | 3,160,075 | +0.10(+0.25%) |
May 03, 2023 | 39.49 | 39.74 | 39.48 | 39.54 | 2,572,014 | +0.09(+0.23%) |
May 02, 2023 | 39.01 | 39.48 | 39.00 | 39.45 | 2,524,399 | +0.20(+0.51%) |