Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 41.40 | 41.77 | 41.40 | 41.75 | 500,600 | +0.58(+1.40%) |
Jul 28, 2023 | 41.15 | 41.32 | 40.99 | 41.17 | 377,626 | +0.05(+0.12%) |
Jul 27, 2023 | 41.62 | 41.64 | 41.05 | 41.12 | 543,595 | -0.46(-1.11%) |
Jul 26, 2023 | 41.32 | 41.70 | 41.32 | 41.58 | 413,972 | -0.07(-0.16%) |
Jul 25, 2023 | 41.20 | 41.79 | 41.20 | 41.65 | 894,390 | +0.54(+1.31%) |
Jul 24, 2023 | 40.72 | 41.30 | 40.72 | 41.11 | 498,062 | +0.43(+1.06%) |
Jul 21, 2023 | 40.79 | 40.79 | 40.52 | 40.68 | 347,487 | -0.02(-0.05%) |
Jul 20, 2023 | 40.67 | 40.90 | 40.62 | 40.70 | 514,018 | +0.20(+0.48%) |
Jul 19, 2023 | 40.33 | 40.58 | 40.33 | 40.50 | 441,179 | +0.19(+0.46%) |
Jul 18, 2023 | 39.91 | 40.57 | 39.86 | 40.32 | 897,520 | +0.41(+1.03%) |
Jul 17, 2023 | 39.82 | 40.00 | 39.69 | 39.91 | 602,917 | -0.17(-0.41%) |
Jul 14, 2023 | 40.65 | 40.65 | 40.05 | 40.07 | 628,387 | -0.55(-1.35%) |
Jul 13, 2023 | 40.47 | 40.71 | 40.42 | 40.62 | 1,090,003 | +0.49(+1.22%) |
Jul 12, 2023 | 40.08 | 40.27 | 40.08 | 40.13 | 930,327 | +0.66(+1.66%) |
Jul 11, 2023 | 39.00 | 39.52 | 39.00 | 39.48 | 550,403 | +0.66(+1.69%) |
Jul 10, 2023 | 38.66 | 38.98 | 38.66 | 38.82 | 709,698 | -0.09(-0.23%) |
Jul 07, 2023 | 38.30 | 39.12 | 38.30 | 38.91 | 429,461 | +0.51(+1.32%) |
Jul 06, 2023 | 38.67 | 38.73 | 38.12 | 38.40 | 769,323 | -0.80(-2.05%) |
Jul 05, 2023 | 39.58 | 39.58 | 39.14 | 39.20 | 603,646 | -0.44(-1.11%) |
Jul 03, 2023 | 39.39 | 39.75 | 39.39 | 39.64 | 328,841 | +0.46(+1.17%) |
Jun 30, 2023 | 39.09 | 39.25 | 38.96 | 39.18 | 718,187 | +0.26(+0.68%) |
Jun 29, 2023 | 38.57 | 38.92 | 38.45 | 38.92 | 707,751 | +0.22(+0.58%) |
Jun 28, 2023 | 38.68 | 38.75 | 38.34 | 38.70 | 1,036,541 | -0.12(-0.30%) |
Jun 27, 2023 | 38.77 | 38.89 | 38.54 | 38.81 | 600,733 | -0.01(-0.03%) |
Jun 26, 2023 | 38.47 | 38.91 | 38.39 | 38.82 | 556,955 | +0.41(+1.07%) |
Jun 23, 2023 | 38.61 | 38.64 | 38.38 | 38.41 | 2,316,404 | -0.66(-1.68%) |
Jun 22, 2023 | 39.12 | 39.15 | 38.97 | 39.07 | 510,736 | -0.39(-0.99%) |
Jun 21, 2023 | 39.10 | 39.59 | 38.95 | 39.46 | 587,642 | +0.20(+0.50%) |
Jun 20, 2023 | 39.58 | 39.58 | 39.11 | 39.26 | 806,546 | -0.82(-2.05%) |
Jun 16, 2023 | 40.14 | 40.24 | 40.04 | 40.08 | 766,610 | +0.03(+0.08%) |
Jun 15, 2023 | 39.58 | 40.20 | 39.58 | 40.05 | 825,606 | +0.44(+1.12%) |
Jun 14, 2023 | 40.09 | 40.18 | 39.40 | 39.61 | 1,937,817 | +0.00(+0.00%) |
Jun 13, 2023 | 39.44 | 39.79 | 39.44 | 39.61 | 1,467,584 | +0.53(+1.36%) |
Jun 12, 2023 | 39.05 | 39.13 | 38.89 | 39.08 | 887,409 | -0.16(-0.42%) |
Jun 09, 2023 | 39.25 | 39.48 | 39.11 | 39.24 | 691,955 | -0.14(-0.34%) |
Jun 08, 2023 | 39.39 | 39.51 | 39.00 | 39.38 | 1,247,788 | +0.14(+0.34%) |
Jun 07, 2023 | 39.03 | 39.39 | 38.99 | 39.24 | 638,666 | +0.36(+0.92%) |
Jun 06, 2023 | 38.28 | 38.93 | 38.25 | 38.88 | 640,857 | +0.33(+0.85%) |
Jun 05, 2023 | 38.77 | 38.83 | 38.48 | 38.56 | 558,870 | -0.12(-0.30%) |
Jun 02, 2023 | 38.44 | 38.74 | 38.44 | 38.67 | 866,216 | +0.88(+2.32%) |
Jun 01, 2023 | 37.29 | 37.92 | 37.24 | 37.79 | 759,092 | +0.60(+1.61%) |
May 31, 2023 | 37.28 | 37.36 | 37.07 | 37.19 | 602,805 | -0.47(-1.26%) |
May 30, 2023 | 37.96 | 37.96 | 37.49 | 37.67 | 619,585 | -0.51(-1.34%) |
May 26, 2023 | 38.22 | 38.37 | 38.07 | 38.18 | 723,471 | +0.23(+0.61%) |
May 25, 2023 | 38.24 | 38.24 | 37.77 | 37.95 | 1,053,225 | -0.43(-1.13%) |
May 24, 2023 | 38.77 | 38.83 | 38.30 | 38.38 | 1,610,100 | -0.59(-1.51%) |
May 23, 2023 | 38.98 | 39.21 | 38.90 | 38.97 | 672,954 | -0.12(-0.30%) |
May 22, 2023 | 39.08 | 39.30 | 39.00 | 39.09 | 455,090 | -0.08(-0.20%) |
May 19, 2023 | 39.12 | 39.34 | 39.10 | 39.16 | 507,486 | +0.16(+0.42%) |
May 18, 2023 | 38.90 | 39.04 | 38.67 | 39.00 | 697,678 | -0.23(-0.59%) |
May 17, 2023 | 39.13 | 39.32 | 38.91 | 39.23 | 479,085 | +0.26(+0.67%) |
May 16, 2023 | 39.50 | 39.56 | 38.95 | 38.97 | 420,655 | -0.76(-1.92%) |
May 15, 2023 | 39.41 | 39.82 | 39.39 | 39.73 | 578,979 | +0.52(+1.33%) |
May 12, 2023 | 39.24 | 39.42 | 38.97 | 39.21 | 1,126,189 | +0.02(+0.05%) |
May 11, 2023 | 39.23 | 39.30 | 38.96 | 39.19 | 1,241,437 | -0.72(-1.81%) |
May 10, 2023 | 40.28 | 40.30 | 39.63 | 39.92 | 576,546 | -0.20(-0.51%) |
May 09, 2023 | 40.01 | 40.24 | 39.85 | 40.12 | 790,289 | -0.18(-0.46%) |
May 08, 2023 | 40.70 | 40.85 | 40.24 | 40.30 | 633,663 | -0.14(-0.33%) |
May 05, 2023 | 39.99 | 40.61 | 39.99 | 40.44 | 719,432 | +0.91(+2.30%) |
May 04, 2023 | 39.88 | 40.04 | 39.53 | 39.53 | 1,022,535 | -0.35(-0.87%) |
May 03, 2023 | 39.95 | 40.31 | 39.86 | 39.88 | 979,463 | -0.24(-0.60%) |
May 02, 2023 | 40.56 | 40.56 | 39.79 | 40.12 | 1,044,776 | -0.84(-2.05%) |