Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 41.43 | 41.69 | 40.94 | 41.17 | 348,304 | +0.12(+0.28%) |
Jul 28, 2023 | 40.68 | 41.10 | 40.41 | 41.05 | 305,882 | +0.62(+1.54%) |
Jul 27, 2023 | 41.15 | 41.42 | 40.27 | 40.43 | 345,905 | -0.62(-1.52%) |
Jul 26, 2023 | 40.35 | 41.37 | 40.35 | 41.05 | 365,487 | +0.81(+2.00%) |
Jul 25, 2023 | 40.14 | 40.58 | 39.87 | 40.24 | 337,223 | +0.28(+0.71%) |
Jul 24, 2023 | 38.95 | 40.11 | 38.87 | 39.96 | 456,530 | +0.71(+1.81%) |
Jul 21, 2023 | 40.04 | 40.38 | 39.20 | 39.25 | 458,870 | -0.47(-1.17%) |
Jul 20, 2023 | 39.66 | 39.97 | 38.96 | 39.72 | 411,342 | +0.11(+0.27%) |
Jul 19, 2023 | 38.88 | 39.64 | 38.76 | 39.61 | 318,054 | +0.63(+1.62%) |
Jul 18, 2023 | 38.27 | 39.13 | 38.27 | 38.98 | 265,684 | +0.50(+1.29%) |
Jul 17, 2023 | 37.79 | 38.66 | 37.41 | 38.48 | 310,803 | +0.48(+1.25%) |
Jul 14, 2023 | 38.71 | 38.71 | 37.41 | 38.01 | 310,656 | -0.98(-2.52%) |
Jul 13, 2023 | 38.27 | 39.23 | 38.13 | 38.99 | 494,475 | +0.76(+1.98%) |
Jul 12, 2023 | 38.30 | 38.48 | 37.49 | 38.23 | 660,720 | +0.45(+1.18%) |
Jul 11, 2023 | 37.01 | 37.88 | 36.85 | 37.79 | 513,802 | +1.11(+3.02%) |
Jul 10, 2023 | 36.24 | 37.36 | 36.06 | 36.68 | 882,327 | +0.53(+1.48%) |
Jul 07, 2023 | 38.39 | 38.99 | 36.12 | 36.14 | 1,010,406 | -3.78(-9.47%) |
Jul 06, 2023 | 40.13 | 40.43 | 39.34 | 39.92 | 410,559 | -0.58(-1.44%) |
Jul 05, 2023 | 41.12 | 41.12 | 40.11 | 40.51 | 482,349 | -0.97(-2.34%) |
Jul 03, 2023 | 40.93 | 41.65 | 40.88 | 41.48 | 215,522 | +0.56(+1.38%) |
Jun 30, 2023 | 41.53 | 41.53 | 40.62 | 40.91 | 408,729 | -0.41(-0.99%) |
Jun 29, 2023 | 40.71 | 41.38 | 40.48 | 41.32 | 244,976 | +0.63(+1.55%) |
Jun 28, 2023 | 40.48 | 40.87 | 40.15 | 40.69 | 318,771 | -0.03(-0.07%) |
Jun 27, 2023 | 40.22 | 40.96 | 40.07 | 40.72 | 226,629 | +0.72(+1.80%) |
Jun 26, 2023 | 39.54 | 40.44 | 39.40 | 40.00 | 459,222 | +0.74(+1.88%) |
Jun 23, 2023 | 39.70 | 40.20 | 39.05 | 39.26 | 836,414 | -0.99(-2.46%) |
Jun 22, 2023 | 40.71 | 40.75 | 40.05 | 40.25 | 283,451 | -0.51(-1.24%) |
Jun 21, 2023 | 40.51 | 41.27 | 40.37 | 40.76 | 292,737 | +0.14(+0.33%) |
Jun 20, 2023 | 40.81 | 40.98 | 40.18 | 40.62 | 257,480 | -0.40(-0.97%) |
Jun 16, 2023 | 41.65 | 41.65 | 40.60 | 41.02 | 976,097 | -0.31(-0.75%) |
Jun 15, 2023 | 41.08 | 41.93 | 40.82 | 41.33 | 408,721 | +0.14(+0.33%) |
Jun 14, 2023 | 41.23 | 41.86 | 41.00 | 41.20 | 357,111 | +0.06(+0.14%) |
Jun 13, 2023 | 40.86 | 41.46 | 40.65 | 41.14 | 381,119 | +0.36(+0.88%) |
Jun 12, 2023 | 40.57 | 41.20 | 39.84 | 40.78 | 452,522 | +0.40(+0.99%) |
Jun 09, 2023 | 41.86 | 41.99 | 40.13 | 40.38 | 532,728 | -1.38(-3.30%) |
Jun 08, 2023 | 40.76 | 41.81 | 40.47 | 41.76 | 454,453 | +0.88(+2.16%) |
Jun 07, 2023 | 39.90 | 41.08 | 39.73 | 40.88 | 527,034 | +1.10(+2.75%) |
Jun 06, 2023 | 38.54 | 40.23 | 38.33 | 39.78 | 635,251 | +1.16(+3.01%) |
Jun 05, 2023 | 38.35 | 38.73 | 37.65 | 38.62 | 452,010 | -0.12(-0.30%) |
Jun 02, 2023 | 38.16 | 38.73 | 37.99 | 38.73 | 584,438 | +1.61(+4.35%) |
Jun 01, 2023 | 37.51 | 37.63 | 36.92 | 37.12 | 435,323 | -0.51(-1.35%) |
May 31, 2023 | 38.56 | 38.56 | 37.28 | 37.63 | 333,429 | -1.29(-3.31%) |
May 30, 2023 | 39.78 | 39.97 | 38.71 | 38.92 | 490,403 | -0.56(-1.41%) |
May 26, 2023 | 38.72 | 39.91 | 38.72 | 39.47 | 341,708 | +0.77(+1.99%) |
May 25, 2023 | 38.15 | 38.72 | 37.95 | 38.70 | 626,320 | +0.65(+1.72%) |
May 24, 2023 | 38.93 | 39.07 | 37.97 | 38.05 | 395,101 | -0.61(-1.57%) |
May 23, 2023 | 38.66 | 39.41 | 38.37 | 38.66 | 361,291 | -0.27(-0.69%) |
May 22, 2023 | 38.51 | 39.17 | 38.19 | 38.92 | 346,273 | +0.46(+1.20%) |
May 19, 2023 | 39.18 | 39.18 | 37.72 | 38.46 | 554,027 | -0.89(-2.27%) |
May 18, 2023 | 39.24 | 39.48 | 38.76 | 39.36 | 361,496 | +0.21(+0.54%) |
May 17, 2023 | 37.81 | 39.29 | 37.49 | 39.15 | 547,974 | +1.37(+3.64%) |
May 16, 2023 | 38.50 | 38.66 | 37.76 | 37.77 | 400,239 | -1.18(-3.03%) |
May 15, 2023 | 38.95 | 39.20 | 38.53 | 38.95 | 337,472 | +0.34(+0.87%) |
May 12, 2023 | 38.58 | 38.92 | 38.42 | 38.62 | 220,246 | +0.04(+0.10%) |
May 11, 2023 | 38.52 | 39.17 | 38.31 | 38.58 | 450,977 | -0.20(-0.52%) |
May 10, 2023 | 39.17 | 39.55 | 37.93 | 38.78 | 476,774 | +0.19(+0.50%) |
May 09, 2023 | 38.46 | 38.82 | 37.77 | 38.59 | 541,305 | -0.38(-0.99%) |
May 08, 2023 | 39.41 | 39.62 | 38.62 | 38.97 | 529,498 | -0.43(-1.10%) |
May 05, 2023 | 39.02 | 39.45 | 38.19 | 39.41 | 855,809 | -0.11(-0.27%) |
May 04, 2023 | 40.87 | 41.56 | 37.76 | 39.51 | 1,300,932 | -3.26(-7.62%) |
May 03, 2023 | 43.75 | 43.93 | 42.71 | 42.77 | 659,615 | -1.07(-2.43%) |
May 02, 2023 | 42.77 | 44.06 | 42.19 | 43.84 | 507,502 | +0.83(+1.92%) |