Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 41.75 | 42.58 | 41.75 | 42.56 | 1,010,189 | +0.56(+1.33%) |
Jul 28, 2023 | 42.80 | 42.80 | 41.75 | 42.00 | 617,162 | -0.10(-0.24%) |
Jul 27, 2023 | 42.56 | 42.96 | 41.99 | 42.10 | 547,530 | -0.05(-0.12%) |
Jul 26, 2023 | 41.56 | 42.72 | 41.56 | 42.15 | 807,291 | +0.51(+1.22%) |
Jul 25, 2023 | 41.70 | 42.18 | 41.40 | 41.64 | 518,764 | -0.26(-0.62%) |
Jul 24, 2023 | 42.03 | 42.51 | 41.89 | 41.90 | 679,347 | -0.10(-0.24%) |
Jul 21, 2023 | 42.74 | 42.77 | 41.98 | 42.00 | 835,760 | -0.05(-0.12%) |
Jul 20, 2023 | 42.54 | 42.55 | 41.97 | 42.05 | 663,529 | -0.10(-0.24%) |
Jul 19, 2023 | 42.07 | 42.36 | 41.72 | 42.15 | 508,407 | +0.26(+0.62%) |
Jul 18, 2023 | 41.44 | 42.26 | 41.31 | 41.89 | 1,074,636 | +0.45(+1.09%) |
Jul 17, 2023 | 41.52 | 42.08 | 41.33 | 41.44 | 587,998 | -0.21(-0.50%) |
Jul 14, 2023 | 41.78 | 42.05 | 41.22 | 41.65 | 497,638 | -0.42(-1.00%) |
Jul 13, 2023 | 42.44 | 42.68 | 42.00 | 42.07 | 432,545 | -0.23(-0.54%) |
Jul 12, 2023 | 42.57 | 42.75 | 42.16 | 42.30 | 684,038 | +0.89(+2.15%) |
Jul 11, 2023 | 40.74 | 41.56 | 40.59 | 41.41 | 678,503 | +0.99(+2.45%) |
Jul 10, 2023 | 38.99 | 40.43 | 38.99 | 40.42 | 902,470 | +1.31(+3.35%) |
Jul 07, 2023 | 38.60 | 39.46 | 38.60 | 39.11 | 484,858 | +0.66(+1.72%) |
Jul 06, 2023 | 38.26 | 39.18 | 38.01 | 38.45 | 780,299 | -0.04(-0.10%) |
Jul 05, 2023 | 38.92 | 39.16 | 38.46 | 38.49 | 594,312 | -0.53(-1.36%) |
Jul 03, 2023 | 38.11 | 39.02 | 38.11 | 39.02 | 218,473 | +0.70(+1.83%) |
Jun 30, 2023 | 38.80 | 38.93 | 38.30 | 38.32 | 1,143,978 | -0.17(-0.44%) |
Jun 29, 2023 | 38.05 | 39.03 | 38.05 | 38.49 | 1,923,009 | +0.68(+1.80%) |
Jun 28, 2023 | 37.48 | 38.20 | 37.11 | 37.81 | 701,619 | +0.43(+1.15%) |
Jun 27, 2023 | 36.80 | 37.53 | 36.33 | 37.38 | 500,793 | +0.94(+2.58%) |
Jun 26, 2023 | 36.20 | 36.88 | 36.13 | 36.44 | 711,910 | +0.31(+0.86%) |
Jun 23, 2023 | 36.06 | 36.35 | 35.66 | 36.13 | 1,436,872 | -0.83(-2.25%) |
Jun 22, 2023 | 37.36 | 37.54 | 36.79 | 36.96 | 1,048,526 | -0.65(-1.73%) |
Jun 21, 2023 | 38.27 | 38.27 | 37.58 | 37.61 | 1,832,411 | -0.78(-2.03%) |
Jun 20, 2023 | 38.76 | 38.76 | 38.06 | 38.39 | 469,668 | -0.78(-1.99%) |
Jun 16, 2023 | 40.57 | 40.57 | 38.75 | 39.17 | 1,558,552 | -0.50(-1.26%) |
Jun 15, 2023 | 39.04 | 39.70 | 39.67 | 722,272 | +3.81(+10.62%) | |
May 08, 2023 | 34.87 | 35.88 | 34.78 | 35.86 | 1,055,300 | +1.10(+3.16%) |
May 05, 2023 | 34.47 | 35.17 | 33.75 | 34.76 | 1,161,702 | +0.95(+2.81%) |
May 04, 2023 | 33.64 | 34.04 | 32.59 | 33.81 | 1,940,365 | -0.51(-1.49%) |
May 03, 2023 | 36.26 | 36.83 | 33.50 | 34.32 | 2,728,648 | -2.84(-7.64%) |
May 02, 2023 | 36.35 | 37.46 | 35.82 | 37.16 | 1,333,442 | +0.35(+0.95%) |