Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 41.76 | 42.82 | 41.71 | 42.77 | 226,485 | +1.30(+3.12%) |
Jul 28, 2023 | 40.83 | 41.51 | 40.52 | 41.47 | 78,362 | +1.26(+3.12%) |
Jul 27, 2023 | 42.00 | 42.00 | 40.00 | 40.22 | 152,562 | -1.05(-2.54%) |
Jul 26, 2023 | 40.63 | 41.58 | 40.48 | 41.27 | 126,985 | +0.40(+0.98%) |
Jul 25, 2023 | 41.46 | 41.75 | 40.81 | 40.86 | 103,015 | -0.43(-1.05%) |
Jul 24, 2023 | 41.26 | 41.62 | 40.85 | 41.29 | 182,840 | +0.15(+0.36%) |
Jul 21, 2023 | 42.01 | 42.01 | 40.75 | 41.15 | 113,384 | -0.58(-1.39%) |
Jul 20, 2023 | 42.22 | 42.22 | 41.17 | 41.73 | 130,279 | -0.76(-1.78%) |
Jul 19, 2023 | 43.09 | 43.38 | 42.28 | 42.48 | 207,214 | -0.40(-0.94%) |
Jul 18, 2023 | 42.77 | 43.80 | 42.71 | 42.88 | 262,668 | +0.27(+0.62%) |
Jul 17, 2023 | 41.00 | 42.98 | 40.65 | 42.62 | 157,420 | +1.58(+3.85%) |
Jul 14, 2023 | 42.61 | 42.66 | 40.80 | 41.04 | 581,949 | -1.56(-3.66%) |
Jul 13, 2023 | 42.59 | 43.28 | 42.36 | 42.60 | 425,148 | +0.30(+0.72%) |
Jul 12, 2023 | 42.55 | 42.64 | 41.97 | 42.30 | 223,615 | +0.65(+1.55%) |
Jul 11, 2023 | 41.71 | 41.75 | 40.90 | 41.65 | 178,333 | +0.13(+0.31%) |
Jul 10, 2023 | 40.21 | 41.54 | 39.68 | 41.52 | 309,129 | +1.56(+3.90%) |
Jul 07, 2023 | 38.82 | 40.64 | 38.82 | 39.96 | 190,370 | +1.33(+3.46%) |
Jul 06, 2023 | 39.47 | 39.59 | 37.86 | 38.63 | 166,728 | -1.43(-3.58%) |
Jul 05, 2023 | 39.92 | 40.38 | 39.31 | 40.06 | 135,544 | +0.18(+0.44%) |
Jul 03, 2023 | 39.73 | 40.75 | 39.68 | 39.88 | 133,914 | +0.51(+1.30%) |
Jun 30, 2023 | 39.33 | 39.67 | 38.97 | 39.37 | 183,610 | +0.61(+1.57%) |
Jun 29, 2023 | 38.44 | 39.48 | 38.33 | 38.76 | 281,873 | +0.81(+2.15%) |
Jun 28, 2023 | 36.88 | 37.99 | 36.81 | 37.95 | 124,892 | +1.09(+2.96%) |
Jun 27, 2023 | 36.15 | 36.95 | 35.87 | 36.86 | 226,910 | +0.90(+2.51%) |
Jun 26, 2023 | 36.18 | 36.88 | 35.86 | 35.96 | 335,466 | -0.10(-0.27%) |
Jun 23, 2023 | 36.38 | 36.38 | 35.88 | 36.05 | 636,017 | -0.91(-2.47%) |
Jun 22, 2023 | 37.35 | 37.35 | 36.54 | 36.97 | 408,767 | -0.63(-1.67%) |
Jun 21, 2023 | 37.98 | 38.15 | 37.38 | 37.59 | 208,585 | -0.56(-1.47%) |
Jun 20, 2023 | 38.79 | 38.87 | 37.70 | 38.15 | 270,067 | -0.71(-1.82%) |
Jun 16, 2023 | 39.92 | 40.06 | 38.72 | 38.86 | 576,778 | -0.69(-1.75%) |
Jun 15, 2023 | 38.76 | 39.81 | 38.56 | 39.55 | 313,812 | +0.57(+1.45%) |
Jun 14, 2023 | 40.34 | 40.36 | 38.67 | 38.99 | 104,870 | -0.85(-2.13%) |
Jun 13, 2023 | 38.97 | 39.99 | 38.97 | 39.84 | 262,373 | +1.43(+3.73%) |
Jun 12, 2023 | 37.66 | 38.57 | 37.11 | 38.40 | 234,960 | +0.93(+2.47%) |
Jun 09, 2023 | 38.06 | 38.27 | 37.25 | 37.48 | 220,906 | -0.35(-0.93%) |
Jun 08, 2023 | 38.32 | 38.37 | 37.48 | 37.83 | 145,496 | -0.52(-1.35%) |
Jun 07, 2023 | 38.21 | 38.98 | 38.09 | 38.35 | 403,667 | +0.44(+1.16%) |
Jun 06, 2023 | 36.59 | 38.02 | 36.52 | 37.91 | 148,148 | +1.17(+3.18%) |
Jun 05, 2023 | 36.87 | 37.12 | 36.50 | 36.74 | 155,146 | -0.20(-0.53%) |
Jun 02, 2023 | 36.97 | 37.19 | 36.42 | 36.93 | 187,196 | +0.65(+1.80%) |
Jun 01, 2023 | 35.67 | 36.56 | 35.18 | 36.28 | 181,796 | +0.60(+1.69%) |
May 31, 2023 | 35.97 | 36.18 | 34.89 | 35.67 | 752,475 | -0.51(-1.40%) |
May 30, 2023 | 35.98 | 36.63 | 35.72 | 36.18 | 186,896 | +0.64(+1.81%) |
May 26, 2023 | 35.21 | 35.64 | 34.85 | 35.54 | 130,446 | +0.43(+1.22%) |
May 25, 2023 | 35.81 | 35.81 | 34.79 | 35.11 | 166,954 | -0.55(-1.53%) |
May 24, 2023 | 35.88 | 35.88 | 35.18 | 35.65 | 309,730 | -0.80(-2.19%) |
May 23, 2023 | 36.26 | 37.40 | 36.12 | 36.45 | 163,832 | +0.04(+0.11%) |
May 22, 2023 | 35.25 | 36.54 | 35.20 | 36.42 | 319,318 | +1.40(+4.01%) |
May 19, 2023 | 35.87 | 36.01 | 34.83 | 35.01 | 224,590 | -0.63(-1.78%) |
May 18, 2023 | 35.92 | 35.92 | 35.25 | 35.64 | 211,267 | -0.35(-0.98%) |
May 17, 2023 | 34.97 | 36.10 | 34.64 | 36.00 | 425,556 | +1.19(+3.42%) |
May 16, 2023 | 35.47 | 35.58 | 34.77 | 34.81 | 114,337 | -0.93(-2.59%) |
May 15, 2023 | 35.24 | 36.19 | 34.94 | 35.73 | 107,904 | +0.74(+2.12%) |
May 12, 2023 | 35.44 | 36.00 | 34.58 | 34.99 | 348,608 | -0.15(-0.42%) |
May 11, 2023 | 35.20 | 35.55 | 34.87 | 35.14 | 146,401 | -0.02(-0.06%) |
May 10, 2023 | 35.33 | 35.68 | 34.98 | 35.16 | 158,315 | +0.47(+1.35%) |
May 09, 2023 | 34.54 | 34.83 | 34.17 | 34.69 | 170,528 | -0.21(-0.61%) |
May 08, 2023 | 35.02 | 35.08 | 34.30 | 34.90 | 259,515 | +0.25(+0.73%) |
May 05, 2023 | 33.72 | 34.78 | 33.72 | 34.65 | 273,539 | +1.47(+4.44%) |
May 04, 2023 | 33.77 | 33.77 | 32.87 | 33.18 | 135,017 | -0.39(-1.16%) |
May 03, 2023 | 33.25 | 34.20 | 33.10 | 33.57 | 228,964 | +0.39(+1.18%) |
May 02, 2023 | 33.58 | 33.58 | 32.83 | 33.18 | 240,715 | -0.58(-1.70%) |