Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 41.05 | 41.38 | 41.05 | 41.25 | 69,771 | +0.19(+0.45%) |
Jul 28, 2023 | 40.98 | 41.10 | 40.76 | 41.07 | 86,857 | +0.29(+0.70%) |
Jul 27, 2023 | 41.06 | 41.06 | 40.76 | 40.78 | 113,575 | -0.15(-0.36%) |
Jul 26, 2023 | 41.02 | 41.13 | 40.81 | 40.93 | 122,847 | +0.03(+0.07%) |
Jul 25, 2023 | 41.24 | 41.24 | 40.90 | 40.90 | 89,954 | -0.23(-0.56%) |
Jul 24, 2023 | 40.65 | 41.22 | 40.65 | 41.13 | 85,063 | +0.53(+1.30%) |
Jul 21, 2023 | 40.67 | 40.87 | 40.59 | 40.60 | 75,689 | -0.06(-0.16%) |
Jul 20, 2023 | 40.63 | 40.77 | 40.56 | 40.67 | 167,936 | +0.09(+0.23%) |
Jul 19, 2023 | 40.45 | 40.74 | 40.45 | 40.57 | 93,959 | +0.10(+0.25%) |
Jul 18, 2023 | 40.32 | 40.68 | 40.32 | 40.47 | 76,994 | +0.19(+0.46%) |
Jul 17, 2023 | 40.26 | 40.38 | 40.06 | 40.29 | 71,617 | +0.18(+0.44%) |
Jul 14, 2023 | 40.56 | 40.56 | 40.09 | 40.11 | 158,830 | -0.40(-0.98%) |
Jul 13, 2023 | 40.41 | 40.71 | 40.33 | 40.51 | 77,418 | +0.18(+0.44%) |
Jul 12, 2023 | 40.25 | 40.46 | 40.21 | 40.33 | 68,155 | +0.18(+0.44%) |
Jul 11, 2023 | 40.06 | 40.32 | 40.01 | 40.16 | 151,458 | +0.11(+0.28%) |
Jul 10, 2023 | 39.88 | 40.09 | 39.68 | 40.05 | 99,440 | +0.23(+0.58%) |
Jul 07, 2023 | 39.59 | 40.00 | 39.54 | 39.82 | 123,218 | +0.25(+0.63%) |
Jul 06, 2023 | 39.58 | 39.62 | 39.28 | 39.57 | 304,840 | -0.27(-0.67%) |
Jul 05, 2023 | 40.07 | 40.12 | 39.59 | 39.83 | 99,189 | -0.05(-0.14%) |
Jul 03, 2023 | 39.74 | 40.06 | 39.68 | 39.89 | 145,658 | +0.14(+0.35%) |
Jun 30, 2023 | 39.62 | 39.89 | 39.55 | 39.75 | 68,902 | +0.23(+0.59%) |
Jun 29, 2023 | 39.45 | 39.64 | 39.31 | 39.52 | 83,561 | +0.06(+0.14%) |
Jun 28, 2023 | 39.17 | 39.46 | 38.83 | 39.46 | 106,568 | +0.30(+0.76%) |
Jun 27, 2023 | 39.20 | 39.27 | 38.95 | 39.17 | 87,976 | +0.05(+0.12%) |
Jun 26, 2023 | 38.82 | 39.37 | 38.82 | 39.12 | 68,286 | +0.35(+0.91%) |
Jun 23, 2023 | 39.09 | 39.11 | 38.65 | 38.77 | 139,540 | -0.39(-0.99%) |
Jun 22, 2023 | 39.16 | 39.21 | 38.96 | 39.16 | 103,384 | -0.24(-0.61%) |
Jun 21, 2023 | 39.34 | 39.67 | 39.28 | 39.40 | 66,302 | +0.04(+0.09%) |
Jun 20, 2023 | 39.66 | 39.74 | 39.18 | 39.36 | 431,473 | -0.40(-1.00%) |
Jun 16, 2023 | 39.70 | 39.86 | 39.57 | 39.76 | 54,998 | +0.29(+0.73%) |
Jun 15, 2023 | 39.18 | 39.72 | 39.09 | 39.47 | 77,450 | +0.34(+0.88%) |
Jun 14, 2023 | 39.20 | 39.22 | 38.95 | 39.13 | 89,705 | +0.14(+0.36%) |
Jun 13, 2023 | 39.05 | 39.45 | 38.88 | 38.99 | 136,988 | +0.09(+0.24%) |
Jun 12, 2023 | 39.22 | 39.26 | 38.82 | 38.90 | 166,458 | -0.42(-1.06%) |
Jun 09, 2023 | 39.50 | 39.50 | 39.15 | 39.32 | 95,118 | -0.39(-0.98%) |
Jun 08, 2023 | 39.58 | 39.71 | 39.27 | 39.70 | 198,351 | +0.10(+0.26%) |
Jun 07, 2023 | 39.34 | 39.73 | 39.27 | 39.60 | 139,400 | +0.34(+0.87%) |
Jun 06, 2023 | 38.94 | 39.39 | 38.84 | 39.26 | 156,975 | +0.05(+0.12%) |
Jun 05, 2023 | 39.32 | 39.39 | 38.94 | 39.21 | 97,252 | +0.02(+0.05%) |
Jun 02, 2023 | 38.96 | 39.38 | 38.73 | 39.20 | 154,534 | +0.48(+1.24%) |
Jun 01, 2023 | 38.43 | 38.81 | 38.28 | 38.71 | 143,644 | +0.42(+1.09%) |
May 31, 2023 | 38.35 | 38.64 | 38.20 | 38.30 | 182,036 | -0.38(-0.98%) |
May 30, 2023 | 38.87 | 38.89 | 38.46 | 38.68 | 226,572 | -0.25(-0.64%) |
May 26, 2023 | 39.14 | 39.14 | 38.77 | 38.93 | 119,217 | -0.15(-0.38%) |
May 25, 2023 | 38.96 | 39.08 | 38.64 | 39.07 | 116,197 | -0.05(-0.12%) |
May 24, 2023 | 39.52 | 39.52 | 38.97 | 39.12 | 168,544 | -0.23(-0.59%) |
May 23, 2023 | 39.22 | 39.50 | 38.85 | 39.35 | 164,804 | +0.08(+0.21%) |
May 22, 2023 | 39.21 | 39.42 | 39.02 | 39.27 | 83,805 | +0.09(+0.24%) |
May 19, 2023 | 39.22 | 39.35 | 39.06 | 39.18 | 163,952 | -0.06(-0.14%) |
May 18, 2023 | 38.66 | 39.24 | 38.34 | 39.23 | 131,169 | +0.58(+1.51%) |
May 17, 2023 | 38.45 | 38.70 | 38.33 | 38.65 | 78,166 | +0.20(+0.53%) |
May 16, 2023 | 38.50 | 38.80 | 38.02 | 38.45 | 94,884 | -0.44(-1.12%) |
May 15, 2023 | 38.04 | 38.89 | 37.95 | 38.88 | 205,883 | +1.21(+3.22%) |
May 12, 2023 | 37.52 | 37.85 | 37.42 | 37.67 | 44,588 | +0.29(+0.77%) |
May 11, 2023 | 37.33 | 37.61 | 37.31 | 37.38 | 114,646 | -0.19(-0.49%) |
May 10, 2023 | 37.71 | 37.71 | 37.24 | 37.57 | 36,137 | -0.06(-0.17%) |
May 09, 2023 | 37.36 | 37.79 | 37.30 | 37.63 | 82,421 | +0.12(+0.32%) |
May 08, 2023 | 37.68 | 37.78 | 37.28 | 37.51 | 212,927 | -0.06(-0.17%) |
May 05, 2023 | 37.39 | 37.79 | 37.24 | 37.57 | 127,212 | +0.60(+1.63%) |
May 04, 2023 | 37.40 | 37.40 | 36.84 | 36.97 | 83,719 | -0.38(-1.02%) |
May 03, 2023 | 37.71 | 37.79 | 37.34 | 37.35 | 79,288 | -0.38(-1.01%) |
May 02, 2023 | 38.27 | 38.37 | 37.42 | 37.73 | 82,957 | -0.49(-1.28%) |