Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 42.57 | 42.76 | 42.50 | 42.63 | 265,260 | +0.05(+0.12%) |
Jul 28, 2023 | 42.46 | 42.63 | 42.39 | 42.58 | 71,839 | +0.42(+1.00%) |
Jul 27, 2023 | 42.71 | 42.79 | 42.08 | 42.16 | 158,665 | -0.24(-0.57%) |
Jul 26, 2023 | 42.36 | 42.54 | 42.24 | 42.40 | 149,280 | +0.01(+0.02%) |
Jul 25, 2023 | 42.25 | 42.55 | 42.25 | 42.39 | 154,986 | +0.10(+0.24%) |
Jul 24, 2023 | 42.19 | 42.40 | 42.15 | 42.29 | 133,145 | +0.17(+0.40%) |
Jul 21, 2023 | 42.26 | 42.31 | 42.12 | 42.12 | 107,845 | +0.01(+0.02%) |
Jul 20, 2023 | 42.26 | 42.39 | 42.06 | 42.11 | 100,570 | -0.27(-0.64%) |
Jul 19, 2023 | 42.42 | 42.51 | 42.33 | 42.38 | 107,607 | +0.09(+0.21%) |
Jul 18, 2023 | 42.01 | 42.39 | 41.96 | 42.29 | 140,561 | +0.27(+0.64%) |
Jul 17, 2023 | 41.82 | 42.09 | 41.82 | 42.02 | 91,907 | +0.12(+0.29%) |
Jul 14, 2023 | 41.98 | 42.06 | 41.79 | 41.90 | 416,158 | +0.01(+0.02%) |
Jul 13, 2023 | 41.69 | 41.95 | 41.69 | 41.89 | 142,176 | +0.36(+0.87%) |
Jul 12, 2023 | 41.53 | 41.69 | 41.44 | 41.53 | 186,450 | +0.29(+0.70%) |
Jul 11, 2023 | 40.99 | 41.26 | 40.97 | 41.24 | 98,684 | +0.30(+0.73%) |
Jul 10, 2023 | 40.79 | 40.98 | 40.76 | 40.94 | 74,002 | +0.10(+0.24%) |
Jul 07, 2023 | 40.81 | 41.26 | 40.81 | 40.84 | 132,831 | -0.10(-0.24%) |
Jul 06, 2023 | 40.99 | 41.01 | 40.71 | 40.94 | 150,057 | -0.38(-0.92%) |
Jul 05, 2023 | 41.22 | 41.37 | 41.22 | 41.32 | 146,933 | -0.01(-0.02%) |
Jul 03, 2023 | 41.31 | 41.39 | 41.25 | 41.33 | 57,186 | +0.03(+0.07%) |
Jun 30, 2023 | 41.01 | 41.39 | 41.01 | 41.30 | 262,413 | +0.46(+1.13%) |
Jun 29, 2023 | 40.60 | 40.84 | 40.60 | 40.84 | 86,068 | +0.20(+0.49%) |
Jun 28, 2023 | 40.56 | 40.74 | 40.48 | 40.64 | 122,181 | +0.00(+0.00%) |
Jun 27, 2023 | 40.27 | 40.71 | 40.23 | 40.64 | 164,810 | +0.43(+1.07%) |
Jun 26, 2023 | 40.26 | 40.48 | 40.19 | 40.21 | 83,355 | -0.14(-0.35%) |
Jun 23, 2023 | 40.33 | 40.53 | 40.31 | 40.35 | 113,401 | -0.34(-0.84%) |
Jun 22, 2023 | 40.35 | 40.69 | 40.35 | 40.69 | 90,352 | +0.13(+0.32%) |
Jun 21, 2023 | 40.61 | 40.70 | 40.48 | 40.56 | 87,463 | -0.21(-0.52%) |
Jun 20, 2023 | 40.78 | 40.85 | 40.54 | 40.77 | 87,932 | -0.17(-0.42%) |
Jun 16, 2023 | 41.32 | 41.32 | 40.92 | 40.94 | 86,266 | -0.17(-0.41%) |
Jun 15, 2023 | 40.56 | 41.22 | 40.54 | 41.11 | 128,641 | +0.57(+1.41%) |
Jun 14, 2023 | 40.54 | 40.76 | 40.28 | 40.54 | 344,968 | +0.01(+0.02%) |
Jun 13, 2023 | 40.45 | 40.60 | 40.40 | 40.53 | 108,083 | +0.24(+0.60%) |
Jun 12, 2023 | 39.96 | 40.29 | 39.95 | 40.29 | 100,450 | +0.36(+0.90%) |
Jun 09, 2023 | 39.96 | 40.11 | 39.83 | 39.93 | 90,228 | +0.06(+0.15%) |
Jun 08, 2023 | 39.53 | 39.90 | 39.53 | 39.87 | 185,112 | +0.28(+0.71%) |
Jun 07, 2023 | 39.70 | 39.90 | 39.56 | 39.59 | 235,342 | -0.17(-0.43%) |
Jun 06, 2023 | 39.60 | 39.79 | 39.55 | 39.76 | 119,210 | +0.06(+0.15%) |
Jun 05, 2023 | 39.75 | 39.90 | 39.61 | 39.70 | 375,298 | -0.06(-0.15%) |
Jun 02, 2023 | 39.43 | 39.81 | 39.40 | 39.76 | 101,433 | +0.62(+1.58%) |
Jun 01, 2023 | 38.79 | 39.28 | 38.71 | 39.14 | 158,433 | +0.34(+0.88%) |
May 31, 2023 | 38.81 | 38.92 | 38.65 | 38.80 | 129,957 | -0.20(-0.51%) |
May 30, 2023 | 39.11 | 39.19 | 38.89 | 39.00 | 118,633 | +0.02(+0.05%) |
May 26, 2023 | 38.58 | 39.06 | 38.58 | 38.98 | 115,797 | +0.50(+1.30%) |
May 25, 2023 | 38.56 | 38.61 | 38.31 | 38.48 | 129,523 | +0.32(+0.84%) |
May 24, 2023 | 38.28 | 38.32 | 38.07 | 38.16 | 162,698 | -0.33(-0.86%) |
May 23, 2023 | 38.76 | 38.83 | 38.44 | 38.49 | 125,164 | -0.41(-1.05%) |
May 22, 2023 | 38.97 | 39.03 | 38.78 | 38.90 | 100,816 | +0.01(+0.03%) |
May 19, 2023 | 38.90 | 39.08 | 38.77 | 38.89 | 111,372 | -0.08(-0.21%) |
May 18, 2023 | 38.56 | 38.97 | 38.51 | 38.97 | 167,472 | +0.43(+1.12%) |
May 17, 2023 | 38.24 | 38.62 | 38.16 | 38.54 | 94,185 | +0.42(+1.10%) |
May 16, 2023 | 38.26 | 38.31 | 38.12 | 38.12 | 79,649 | -0.21(-0.55%) |
May 15, 2023 | 38.15 | 38.38 | 38.11 | 38.33 | 76,528 | +0.11(+0.29%) |
May 12, 2023 | 38.24 | 38.43 | 37.99 | 38.22 | 101,376 | -0.05(-0.13%) |
May 11, 2023 | 38.15 | 38.31 | 38.08 | 38.27 | 106,268 | -0.06(-0.16%) |
May 10, 2023 | 38.29 | 38.47 | 38.00 | 38.33 | 208,142 | +0.15(+0.39%) |
May 09, 2023 | 38.15 | 38.27 | 38.15 | 38.18 | 105,679 | -0.15(-0.39%) |
May 08, 2023 | 38.23 | 38.37 | 38.20 | 38.33 | 100,118 | +0.03(+0.08%) |
May 05, 2023 | 37.93 | 38.42 | 37.93 | 38.30 | 115,465 | +0.68(+1.81%) |
May 04, 2023 | 37.73 | 37.80 | 37.52 | 37.62 | 153,729 | -0.29(-0.76%) |
May 03, 2023 | 38.10 | 38.45 | 37.88 | 37.91 | 139,500 | -0.26(-0.68%) |
May 02, 2023 | 38.43 | 38.48 | 37.90 | 38.17 | 137,261 | -0.42(-1.09%) |