Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 41.57 | 41.90 | 41.56 | 41.70 | 1,232,525 | +0.20(+0.48%) |
Jul 28, 2023 | 41.72 | 42.09 | 41.30 | 41.50 | 1,999,050 | +0.23(+0.55%) |
Jul 27, 2023 | 41.45 | 41.91 | 40.95 | 41.27 | 1,720,804 | -0.01(-0.02%) |
Jul 26, 2023 | 41.70 | 42.25 | 40.80 | 41.28 | 2,066,926 | -0.71(-1.69%) |
Jul 25, 2023 | 41.69 | 44.14 | 41.69 | 41.99 | 2,532,239 | -3.88(-8.46%) |
Jul 24, 2023 | 45.82 | 46.33 | 45.64 | 45.87 | 1,341,774 | +0.07(+0.15%) |
Jul 21, 2023 | 45.74 | 46.16 | 45.44 | 45.80 | 943,103 | +0.13(+0.28%) |
Jul 20, 2023 | 46.37 | 46.37 | 45.52 | 45.67 | 1,042,182 | -0.80(-1.72%) |
Jul 19, 2023 | 46.60 | 46.79 | 46.20 | 46.47 | 909,879 | -0.09(-0.19%) |
Jul 18, 2023 | 45.64 | 46.57 | 45.64 | 46.56 | 931,546 | +0.93(+2.03%) |
Jul 17, 2023 | 44.67 | 45.73 | 44.53 | 45.63 | 1,088,239 | +0.76(+1.69%) |
Jul 14, 2023 | 45.22 | 45.27 | 44.47 | 44.87 | 1,012,768 | -0.30(-0.66%) |
Jul 13, 2023 | 45.15 | 45.35 | 44.66 | 45.17 | 867,515 | +0.32(+0.70%) |
Jul 12, 2023 | 45.36 | 45.41 | 44.63 | 44.85 | 1,133,025 | +0.25(+0.55%) |
Jul 11, 2023 | 44.22 | 44.66 | 44.01 | 44.61 | 1,153,857 | +0.65(+1.48%) |
Jul 10, 2023 | 43.53 | 44.30 | 43.50 | 43.96 | 874,576 | +0.13(+0.29%) |
Jul 07, 2023 | 42.90 | 44.20 | 42.82 | 43.83 | 1,118,325 | +0.98(+2.28%) |
Jul 06, 2023 | 42.79 | 43.18 | 42.30 | 42.85 | 1,114,225 | -0.52(-1.21%) |
Jul 05, 2023 | 43.23 | 43.50 | 42.68 | 43.37 | 1,678,555 | -0.38(-0.86%) |
Jul 03, 2023 | 44.26 | 44.38 | 43.52 | 43.75 | 963,111 | -0.65(-1.47%) |
Jun 30, 2023 | 44.28 | 44.69 | 43.78 | 44.40 | 1,174,369 | +0.52(+1.19%) |
Jun 29, 2023 | 43.93 | 44.29 | 43.78 | 43.88 | 722,292 | +0.03(+0.07%) |
Jun 28, 2023 | 43.86 | 44.07 | 43.59 | 43.85 | 761,522 | -0.06(-0.13%) |
Jun 27, 2023 | 43.46 | 44.16 | 43.03 | 43.91 | 929,910 | +0.85(+1.97%) |
Jun 26, 2023 | 42.74 | 43.37 | 42.67 | 43.06 | 803,533 | +0.50(+1.18%) |
Jun 23, 2023 | 42.69 | 42.85 | 42.19 | 42.55 | 976,433 | -0.68(-1.57%) |
Jun 22, 2023 | 43.57 | 43.57 | 43.03 | 43.24 | 770,274 | -0.72(-1.64%) |
Jun 21, 2023 | 44.02 | 44.42 | 43.58 | 43.96 | 644,923 | -0.33(-0.74%) |
Jun 20, 2023 | 44.32 | 44.43 | 43.90 | 44.28 | 692,620 | -0.46(-1.04%) |
Jun 16, 2023 | 44.52 | 44.98 | 44.38 | 44.75 | 1,684,435 | +0.33(+0.73%) |
Jun 15, 2023 | 44.05 | 44.58 | 43.93 | 44.42 | 699,161 | +0.45(+1.03%) |
Jun 14, 2023 | 44.39 | 44.86 | 43.83 | 43.97 | 1,012,358 | -0.28(-0.62%) |
Jun 13, 2023 | 44.19 | 44.50 | 43.94 | 44.24 | 835,068 | +0.53(+1.22%) |
Jun 12, 2023 | 43.39 | 44.06 | 43.05 | 43.71 | 768,325 | +0.46(+1.07%) |
Jun 09, 2023 | 43.31 | 43.73 | 42.94 | 43.25 | 786,135 | -0.02(-0.05%) |
Jun 08, 2023 | 43.99 | 44.16 | 43.16 | 43.27 | 897,270 | -0.72(-1.64%) |
Jun 07, 2023 | 43.28 | 44.18 | 43.27 | 43.99 | 628,810 | +0.68(+1.57%) |
Jun 06, 2023 | 42.16 | 43.42 | 42.16 | 43.30 | 573,046 | +1.14(+2.72%) |
Jun 05, 2023 | 42.30 | 42.35 | 41.32 | 42.16 | 981,577 | -0.22(-0.51%) |
Jun 02, 2023 | 41.96 | 42.67 | 41.56 | 42.38 | 736,566 | +1.10(+2.65%) |
Jun 01, 2023 | 40.98 | 41.47 | 40.57 | 41.28 | 965,627 | +0.31(+0.75%) |
May 31, 2023 | 41.21 | 41.69 | 40.42 | 40.98 | 2,317,674 | -0.93(-2.21%) |
May 30, 2023 | 41.66 | 41.96 | 41.33 | 41.90 | 1,923,226 | +0.48(+1.17%) |
May 26, 2023 | 40.18 | 41.43 | 40.18 | 41.42 | 735,087 | +1.37(+3.43%) |
May 25, 2023 | 40.31 | 40.60 | 39.75 | 40.05 | 590,250 | -0.06(-0.15%) |
May 24, 2023 | 40.36 | 40.45 | 39.75 | 40.11 | 721,337 | -0.66(-1.62%) |
May 23, 2023 | 41.14 | 41.57 | 40.76 | 40.77 | 538,774 | -0.59(-1.43%) |
May 22, 2023 | 40.96 | 41.56 | 40.91 | 41.36 | 608,285 | +0.44(+1.09%) |
May 19, 2023 | 41.56 | 41.83 | 40.72 | 40.92 | 833,791 | -0.28(-0.67%) |
May 18, 2023 | 40.48 | 41.22 | 40.42 | 41.19 | 611,125 | +0.77(+1.90%) |
May 17, 2023 | 40.14 | 40.68 | 40.02 | 40.42 | 1,159,256 | +0.66(+1.66%) |
May 16, 2023 | 40.12 | 40.22 | 39.60 | 39.76 | 605,205 | -0.85(-2.09%) |
May 15, 2023 | 39.58 | 40.78 | 39.52 | 40.61 | 1,052,268 | +1.00(+2.52%) |
May 12, 2023 | 40.01 | 40.11 | 39.35 | 39.61 | 604,234 | -0.07(-0.17%) |
May 11, 2023 | 39.50 | 40.03 | 39.32 | 39.68 | 883,252 | -0.12(-0.30%) |
May 10, 2023 | 40.81 | 40.81 | 39.19 | 39.80 | 1,099,359 | -0.54(-1.35%) |
May 09, 2023 | 40.51 | 40.60 | 40.25 | 40.34 | 968,724 | -0.45(-1.11%) |
May 08, 2023 | 41.21 | 41.21 | 40.67 | 40.80 | 1,601,552 | -0.10(-0.24%) |
May 05, 2023 | 40.88 | 41.23 | 40.32 | 40.90 | 822,844 | +0.79(+1.96%) |
May 04, 2023 | 41.00 | 41.28 | 39.72 | 40.11 | 1,411,627 | -1.14(-2.77%) |
May 03, 2023 | 42.36 | 42.38 | 41.16 | 41.25 | 1,476,432 | -0.93(-2.19%) |
May 02, 2023 | 42.33 | 42.44 | 41.39 | 42.18 | 952,911 | -0.42(-0.99%) |