Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 41.00 | 41.59 | 40.98 | 41.26 | 9,768,194 | +0.52(+1.28%) |
Jul 28, 2023 | 39.86 | 40.78 | 39.52 | 40.74 | 6,454,551 | +0.96(+2.41%) |
Jul 27, 2023 | 40.28 | 40.62 | 39.71 | 39.78 | 4,739,656 | -0.36(-0.90%) |
Jul 26, 2023 | 39.65 | 40.15 | 39.30 | 40.14 | 8,609,730 | +0.16(+0.40%) |
Jul 25, 2023 | 39.85 | 40.11 | 39.50 | 39.98 | 2,776,046 | +0.18(+0.45%) |
Jul 24, 2023 | 39.18 | 40.22 | 39.05 | 39.80 | 6,471,760 | +0.85(+2.18%) |
Jul 21, 2023 | 38.52 | 38.96 | 38.35 | 38.95 | 7,017,030 | +0.60(+1.56%) |
Jul 20, 2023 | 38.58 | 38.67 | 37.98 | 38.35 | 4,838,316 | -0.02(-0.05%) |
Jul 19, 2023 | 38.75 | 38.83 | 38.19 | 38.37 | 4,101,542 | -0.16(-0.42%) |
Jul 18, 2023 | 38.04 | 38.81 | 37.95 | 38.53 | 6,186,327 | +0.64(+1.69%) |
Jul 17, 2023 | 38.14 | 38.33 | 37.86 | 37.89 | 7,168,983 | -0.36(-0.94%) |
Jul 14, 2023 | 39.06 | 39.08 | 38.24 | 38.25 | 5,210,676 | -0.81(-2.07%) |
Jul 13, 2023 | 38.80 | 39.22 | 38.28 | 39.06 | 5,437,672 | -0.10(-0.26%) |
Jul 12, 2023 | 39.40 | 39.67 | 38.95 | 39.16 | 4,553,843 | +0.16(+0.41%) |
Jul 11, 2023 | 39.07 | 39.24 | 38.84 | 39.00 | 5,644,951 | +0.17(+0.44%) |
Jul 10, 2023 | 38.90 | 39.17 | 38.65 | 38.83 | 5,459,707 | +0.01(+0.03%) |
Jul 07, 2023 | 37.78 | 38.98 | 37.73 | 38.82 | 5,954,846 | +0.82(+2.16%) |
Jul 06, 2023 | 38.71 | 38.72 | 37.77 | 38.00 | 5,946,354 | -1.08(-2.76%) |
Jul 05, 2023 | 39.55 | 39.56 | 38.99 | 39.08 | 3,616,725 | -0.28(-0.71%) |
Jul 04, 2023 | 39.10 | 39.45 | 38.98 | 39.36 | 1,597,638 | +0.50(+1.29%) |
Jun 30, 2023 | 38.86 | 0 | +0.23(+0.60%) | |||
Jun 29, 2023 | 38.65 | 38.73 | 38.31 | 38.63 | 2,831,797 | +0.16(+0.42%) |
Jun 28, 2023 | 38.14 | 38.48 | 37.76 | 38.47 | 5,533,912 | +0.47(+1.24%) |
Jun 27, 2023 | 37.95 | 38.06 | 37.56 | 38.00 | 8,148,674 | -0.19(-0.50%) |
Jun 26, 2023 | 37.42 | 38.34 | 37.37 | 38.19 | 13,385,134 | +0.68(+1.81%) |
Jun 23, 2023 | 37.46 | 37.72 | 37.09 | 37.51 | 6,369,393 | -0.40(-1.06%) |
Jun 22, 2023 | 38.38 | 38.46 | 37.89 | 37.91 | 7,477,220 | -1.09(-2.79%) |
Jun 21, 2023 | 38.37 | 39.13 | 38.33 | 39.00 | 12,722,722 | +0.49(+1.27%) |
Jun 20, 2023 | 39.52 | 39.60 | 38.47 | 38.51 | 10,910,315 | -1.18(-2.97%) |
Jun 19, 2023 | 39.62 | 39.75 | 39.51 | 39.69 | 1,507,904 | -0.06(-0.15%) |
Jun 16, 2023 | 39.93 | 40.19 | 39.66 | 39.75 | 19,346,540 | -0.24(-0.60%) |
Jun 15, 2023 | 39.87 | 40.49 | 39.83 | 39.99 | 13,797,725 | -0.09(-0.22%) |
May 08, 2023 | 40.35 | 40.55 | 39.98 | 40.08 | 16,178,411 | +0.40(+1.01%) |
May 05, 2023 | 39.39 | 39.98 | 39.22 | 39.68 | 7,382,565 | +1.09(+2.82%) |
May 04, 2023 | 39.05 | 39.25 | 38.55 | 38.59 | 8,799,892 | -0.38(-0.98%) |
May 03, 2023 | 39.20 | 39.56 | 38.87 | 38.97 | 13,491,141 | -0.80(-2.01%) |
May 02, 2023 | 41.27 | 41.31 | 39.45 | 39.77 | 11,511,049 | -2.00(-4.79%) |