Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 42.33 | 43.06 | 41.90 | 42.33 | 470,506 | -0.03(-0.07%) |
Jul 28, 2023 | 41.61 | 42.84 | 41.59 | 42.36 | 608,636 | +1.39(+3.39%) |
Jul 27, 2023 | 42.74 | 42.88 | 40.64 | 40.97 | 793,565 | -1.01(-2.41%) |
Jul 26, 2023 | 41.10 | 42.33 | 40.87 | 41.98 | 520,128 | +0.61(+1.47%) |
Jul 25, 2023 | 42.03 | 42.77 | 41.31 | 41.37 | 468,851 | -0.55(-1.31%) |
Jul 24, 2023 | 43.28 | 43.56 | 41.85 | 41.92 | 540,635 | -1.45(-3.34%) |
Jul 21, 2023 | 43.88 | 44.09 | 42.51 | 43.37 | 838,943 | +0.09(+0.21%) |
Jul 20, 2023 | 44.97 | 45.38 | 42.70 | 43.28 | 727,909 | -2.34(-5.13%) |
Jul 19, 2023 | 44.85 | 46.00 | 44.60 | 45.62 | 905,148 | +1.44(+3.26%) |
Jul 18, 2023 | 44.59 | 44.82 | 43.25 | 44.18 | 1,061,538 | +0.05(+0.11%) |
Jul 17, 2023 | 44.00 | 45.70 | 43.63 | 44.13 | 688,293 | +0.17(+0.39%) |
Jul 14, 2023 | 46.11 | 46.25 | 43.79 | 43.96 | 724,071 | -1.82(-3.98%) |
Jul 13, 2023 | 46.10 | 46.50 | 45.23 | 45.78 | 835,514 | +0.01(+0.02%) |
Jul 12, 2023 | 44.73 | 45.98 | 44.46 | 45.77 | 1,130,648 | +2.28(+5.24%) |
Jul 11, 2023 | 42.93 | 43.98 | 42.39 | 43.49 | 754,248 | +0.59(+1.38%) |
Jul 10, 2023 | 39.15 | 43.19 | 39.10 | 42.90 | 1,125,665 | +3.55(+9.02%) |
Jul 07, 2023 | 39.31 | 40.02 | 38.95 | 39.35 | 683,847 | +0.23(+0.59%) |
Jul 06, 2023 | 39.74 | 39.74 | 38.69 | 39.12 | 853,520 | -1.33(-3.29%) |
Jul 05, 2023 | 40.50 | 40.76 | 39.75 | 40.45 | 711,250 | -0.26(-0.64%) |
Jul 03, 2023 | 40.78 | 41.41 | 40.44 | 40.71 | 487,868 | -0.07(-0.17%) |
Jun 30, 2023 | 41.58 | 41.90 | 40.65 | 40.78 | 816,267 | -0.12(-0.29%) |
Jun 29, 2023 | 41.94 | 42.37 | 40.87 | 40.90 | 1,168,301 | -1.25(-2.97%) |
Jun 28, 2023 | 40.81 | 42.15 | 40.16 | 42.15 | 790,460 | +1.35(+3.31%) |
Jun 27, 2023 | 42.09 | 42.09 | 40.69 | 40.80 | 713,390 | -1.08(-2.58%) |
Jun 26, 2023 | 40.98 | 42.25 | 40.21 | 41.88 | 764,739 | +0.90(+2.20%) |
Jun 23, 2023 | 41.09 | 41.88 | 40.41 | 40.98 | 3,279,332 | -1.00(-2.38%) |
Jun 22, 2023 | 41.63 | 42.41 | 41.00 | 41.98 | 903,710 | +0.13(+0.31%) |
Jun 21, 2023 | 43.00 | 43.45 | 40.13 | 41.85 | 1,310,860 | -1.77(-4.06%) |
Jun 20, 2023 | 44.48 | 45.20 | 43.58 | 43.62 | 849,080 | -1.29(-2.87%) |
Jun 16, 2023 | 46.41 | 46.90 | 44.83 | 44.91 | 1,780,075 | -0.66(-1.45%) |
Jun 15, 2023 | 44.50 | 45.68 | 44.38 | 45.57 | 670,343 | +0.37(+0.82%) |
Jun 14, 2023 | 46.72 | 47.48 | 43.71 | 45.20 | 1,320,344 | -0.83(-1.80%) |
Jun 13, 2023 | 44.24 | 46.35 | 44.09 | 46.03 | 1,197,998 | +2.42(+5.55%) |
Jun 12, 2023 | 44.20 | 46.14 | 43.11 | 43.61 | 1,729,790 | +0.37(+0.86%) |
Jun 09, 2023 | 44.61 | 44.61 | 42.68 | 43.24 | 812,606 | -0.12(-0.28%) |
Jun 08, 2023 | 43.40 | 44.05 | 42.60 | 43.36 | 704,040 | -0.10(-0.23%) |
Jun 07, 2023 | 43.88 | 44.96 | 43.02 | 43.46 | 666,135 | -0.16(-0.37%) |
Jun 06, 2023 | 41.26 | 43.76 | 41.02 | 43.62 | 990,240 | +2.35(+5.69%) |
Jun 05, 2023 | 40.67 | 41.71 | 40.51 | 41.27 | 887,333 | +0.31(+0.76%) |
Jun 02, 2023 | 38.88 | 41.06 | 38.56 | 40.96 | 985,651 | +2.80(+7.34%) |
Jun 01, 2023 | 37.44 | 38.53 | 36.62 | 38.16 | 595,806 | +0.90(+2.42%) |
May 31, 2023 | 37.27 | 38.65 | 36.59 | 37.26 | 1,262,658 | -0.29(-0.77%) |
May 30, 2023 | 39.13 | 39.90 | 37.07 | 37.55 | 1,103,208 | -1.43(-3.67%) |
May 26, 2023 | 39.04 | 39.42 | 38.01 | 38.98 | 769,193 | -0.24(-0.61%) |
May 25, 2023 | 41.65 | 41.65 | 38.90 | 39.22 | 1,179,092 | -2.54(-6.08%) |
May 24, 2023 | 42.79 | 43.31 | 41.27 | 41.76 | 912,487 | -1.69(-3.89%) |
May 23, 2023 | 44.42 | 45.64 | 43.29 | 43.45 | 894,854 | -0.94(-2.12%) |
May 22, 2023 | 42.01 | 44.48 | 41.87 | 44.39 | 1,414,034 | +2.37(+5.64%) |
May 19, 2023 | 43.43 | 43.62 | 41.68 | 42.02 | 1,030,371 | -0.94(-2.19%) |
May 18, 2023 | 43.59 | 43.62 | 41.68 | 42.96 | 1,003,788 | -0.84(-1.92%) |
May 17, 2023 | 43.74 | 44.16 | 42.70 | 43.80 | 982,695 | +0.10(+0.23%) |
May 16, 2023 | 45.00 | 45.06 | 43.00 | 43.70 | 1,111,927 | -2.06(-4.50%) |
May 15, 2023 | 43.56 | 46.98 | 43.09 | 45.76 | 1,296,906 | +2.43(+5.61%) |
May 12, 2023 | 44.62 | 45.32 | 43.03 | 43.33 | 808,167 | -1.29(-2.89%) |
May 11, 2023 | 45.48 | 45.75 | 44.26 | 44.62 | 977,484 | -0.57(-1.26%) |
May 10, 2023 | 44.88 | 45.50 | 44.14 | 45.19 | 1,194,371 | +1.21(+2.75%) |
May 09, 2023 | 42.50 | 44.33 | 42.16 | 43.98 | 881,486 | +0.79(+1.83%) |
May 08, 2023 | 43.57 | 43.87 | 42.06 | 43.19 | 975,496 | -0.71(-1.62%) |
May 05, 2023 | 44.19 | 45.32 | 43.35 | 43.90 | 1,463,686 | +0.25(+0.57%) |
May 04, 2023 | 38.76 | 44.21 | 38.54 | 43.65 | 1,757,461 | +5.07(+13.14%) |
May 03, 2023 | 37.08 | 39.72 | 37.08 | 38.58 | 1,080,030 | +1.58(+4.27%) |
May 02, 2023 | 37.72 | 37.79 | 36.89 | 37.00 | 1,003,489 | -0.74(-1.96%) |