Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 40.19 | 40.97 | 39.84 | 40.47 | 224,980 | +0.37(+0.92%) |
Jul 28, 2023 | 40.20 | 40.85 | 40.02 | 40.10 | 89,329 | +0.53(+1.34%) |
Jul 27, 2023 | 41.22 | 41.31 | 39.46 | 39.57 | 213,178 | -1.02(-2.51%) |
Jul 26, 2023 | 41.77 | 42.12 | 40.34 | 40.59 | 170,959 | -1.46(-3.47%) |
Jul 25, 2023 | 42.18 | 43.02 | 41.95 | 42.05 | 125,290 | -0.52(-1.22%) |
Jul 24, 2023 | 42.57 | 43.47 | 41.91 | 42.57 | 125,165 | -0.02(-0.05%) |
Jul 21, 2023 | 43.40 | 43.47 | 42.36 | 42.59 | 384,739 | -0.54(-1.25%) |
Jul 20, 2023 | 44.32 | 44.32 | 43.05 | 43.13 | 107,892 | -1.19(-2.69%) |
Jul 19, 2023 | 45.60 | 45.96 | 44.03 | 44.32 | 93,853 | -1.04(-2.29%) |
Jul 18, 2023 | 45.15 | 45.69 | 44.95 | 45.36 | 123,801 | +0.27(+0.60%) |
Jul 17, 2023 | 44.32 | 45.79 | 43.95 | 45.09 | 191,127 | +0.55(+1.23%) |
Jul 14, 2023 | 44.80 | 45.00 | 44.01 | 44.54 | 97,072 | -0.48(-1.07%) |
Jul 13, 2023 | 44.28 | 45.37 | 43.83 | 45.02 | 91,123 | +0.95(+2.16%) |
Jul 12, 2023 | 45.50 | 45.50 | 42.95 | 44.07 | 142,700 | -0.35(-0.79%) |
Jul 11, 2023 | 45.41 | 45.50 | 44.26 | 44.42 | 156,667 | -0.79(-1.75%) |
Jul 10, 2023 | 42.65 | 45.41 | 41.88 | 45.21 | 176,928 | +2.35(+5.48%) |
Jul 07, 2023 | 42.17 | 43.62 | 42.17 | 42.86 | 86,071 | +0.82(+1.95%) |
Jul 06, 2023 | 42.47 | 42.47 | 41.43 | 42.04 | 131,022 | -1.04(-2.41%) |
Jul 05, 2023 | 42.98 | 44.14 | 42.52 | 43.08 | 231,377 | -0.07(-0.16%) |
Jul 03, 2023 | 41.94 | 43.27 | 41.94 | 43.15 | 81,774 | +1.03(+2.45%) |
Jun 30, 2023 | 42.06 | 42.58 | 41.79 | 42.12 | 138,286 | +0.41(+0.98%) |
Jun 29, 2023 | 41.62 | 42.48 | 41.27 | 41.71 | 117,691 | +0.17(+0.41%) |
Jun 28, 2023 | 41.80 | 42.15 | 40.89 | 41.54 | 141,676 | -0.12(-0.29%) |
Jun 27, 2023 | 40.09 | 42.42 | 40.09 | 41.66 | 132,176 | +1.73(+4.33%) |
Jun 26, 2023 | 39.62 | 40.69 | 39.62 | 39.93 | 124,218 | -0.10(-0.25%) |
Jun 23, 2023 | 40.78 | 41.33 | 39.68 | 40.03 | 398,533 | -1.66(-3.98%) |
Jun 22, 2023 | 41.98 | 42.17 | 41.03 | 41.69 | 133,093 | -0.66(-1.56%) |
Jun 21, 2023 | 41.50 | 42.41 | 40.88 | 42.35 | 118,260 | +0.61(+1.46%) |
Jun 20, 2023 | 41.55 | 42.60 | 41.45 | 41.74 | 160,451 | -0.25(-0.60%) |
Jun 16, 2023 | 43.52 | 43.71 | 41.47 | 41.99 | 489,386 | -0.94(-2.19%) |
Jun 15, 2023 | 42.71 | 43.52 | 42.49 | 42.93 | 139,348 | -0.50(-1.15%) |
Jun 14, 2023 | 43.59 | 43.96 | 42.81 | 43.43 | 118,083 | -0.13(-0.30%) |
Jun 13, 2023 | 42.50 | 43.88 | 42.50 | 43.56 | 157,113 | +1.27(+3.00%) |
Jun 12, 2023 | 42.90 | 43.99 | 42.12 | 42.29 | 268,086 | -0.63(-1.47%) |
Jun 09, 2023 | 42.66 | 43.23 | 41.95 | 42.92 | 167,262 | -0.05(-0.12%) |
Jun 08, 2023 | 42.48 | 42.97 | 41.40 | 42.97 | 163,879 | +0.21(+0.49%) |
Jun 07, 2023 | 40.59 | 43.14 | 40.36 | 42.76 | 416,425 | +2.47(+6.13%) |
Jun 06, 2023 | 39.37 | 41.08 | 39.01 | 40.29 | 278,032 | +0.72(+1.82%) |
Jun 05, 2023 | 36.65 | 39.71 | 36.47 | 39.57 | 380,991 | +3.11(+8.53%) |
Jun 02, 2023 | 37.03 | 37.85 | 36.31 | 36.46 | 566,580 | +0.33(+0.91%) |
Jun 01, 2023 | 35.21 | 36.76 | 35.02 | 36.13 | 208,664 | +1.04(+2.96%) |
May 31, 2023 | 35.44 | 35.79 | 34.73 | 35.09 | 305,508 | -0.63(-1.76%) |
May 30, 2023 | 36.08 | 36.51 | 35.31 | 35.72 | 108,790 | -0.12(-0.33%) |
May 26, 2023 | 35.89 | 36.60 | 35.72 | 35.84 | 144,599 | -0.02(-0.06%) |
May 25, 2023 | 36.65 | 36.89 | 35.06 | 35.86 | 226,867 | -0.70(-1.91%) |
May 24, 2023 | 36.04 | 36.60 | 35.74 | 36.56 | 121,005 | +0.25(+0.69%) |
May 23, 2023 | 37.26 | 37.77 | 36.15 | 36.31 | 157,588 | -1.01(-2.71%) |
May 22, 2023 | 36.96 | 37.91 | 36.42 | 37.32 | 285,807 | +0.54(+1.47%) |
May 19, 2023 | 38.39 | 39.85 | 36.52 | 36.78 | 258,465 | -0.91(-2.41%) |
May 18, 2023 | 38.71 | 39.37 | 37.59 | 37.69 | 239,552 | -1.16(-2.99%) |
May 17, 2023 | 37.31 | 39.24 | 37.31 | 38.85 | 219,152 | +1.97(+5.34%) |
May 16, 2023 | 36.25 | 36.97 | 36.09 | 36.88 | 138,539 | +0.34(+0.93%) |
May 15, 2023 | 35.38 | 37.20 | 35.38 | 36.54 | 189,184 | +1.23(+3.48%) |
May 12, 2023 | 36.05 | 36.15 | 34.63 | 35.31 | 187,337 | -0.53(-1.48%) |
May 11, 2023 | 34.71 | 36.16 | 34.35 | 35.84 | 198,137 | +0.83(+2.37%) |
May 10, 2023 | 32.88 | 35.22 | 32.40 | 35.01 | 263,548 | +4.33(+14.11%) |
May 09, 2023 | 30.01 | 31.16 | 29.21 | 30.68 | 163,736 | +0.35(+1.15%) |
May 08, 2023 | 30.84 | 31.00 | 29.65 | 30.33 | 112,090 | -0.32(-1.04%) |
May 05, 2023 | 30.00 | 30.78 | 29.68 | 30.65 | 129,058 | +1.27(+4.32%) |
May 04, 2023 | 29.44 | 29.74 | 29.08 | 29.38 | 138,714 | -0.36(-1.21%) |
May 03, 2023 | 29.08 | 30.25 | 29.08 | 29.74 | 106,198 | +0.87(+3.01%) |
May 02, 2023 | 29.85 | 30.09 | 28.77 | 28.87 | 127,392 | -1.16(-3.86%) |