Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 39.70 | 40.23 | 39.62 | 40.23 | 356,229 | +0.61(+1.54%) |
Jul 28, 2023 | 39.15 | 39.77 | 39.08 | 39.62 | 317,303 | +0.70(+1.81%) |
Jul 27, 2023 | 39.72 | 39.79 | 38.86 | 38.91 | 316,828 | -0.49(-1.24%) |
Jul 26, 2023 | 40.27 | 40.27 | 39.19 | 39.40 | 542,650 | -0.99(-2.46%) |
Jul 25, 2023 | 39.57 | 40.48 | 39.57 | 40.39 | 604,070 | +0.85(+2.16%) |
Jul 24, 2023 | 39.29 | 39.62 | 39.05 | 39.54 | 309,520 | +0.39(+1.00%) |
Jul 21, 2023 | 39.19 | 39.37 | 39.02 | 39.15 | 376,142 | +0.29(+0.75%) |
Jul 20, 2023 | 39.21 | 39.37 | 38.76 | 38.86 | 251,209 | -0.58(-1.47%) |
Jul 19, 2023 | 39.49 | 39.78 | 39.12 | 39.44 | 382,731 | +0.30(+0.77%) |
Jul 18, 2023 | 39.24 | 39.33 | 38.55 | 39.14 | 319,625 | -0.10(-0.26%) |
Jul 17, 2023 | 38.96 | 39.32 | 38.68 | 39.24 | 359,025 | +0.32(+0.82%) |
Jul 14, 2023 | 39.46 | 39.51 | 38.87 | 38.92 | 503,297 | -0.45(-1.14%) |
Jul 13, 2023 | 38.61 | 39.41 | 38.50 | 39.37 | 299,494 | +1.02(+2.66%) |
Jul 12, 2023 | 38.17 | 38.52 | 37.77 | 38.35 | 475,943 | +0.62(+1.64%) |
Jul 11, 2023 | 37.45 | 37.82 | 37.20 | 37.73 | 328,293 | +0.37(+0.98%) |
Jul 10, 2023 | 37.04 | 37.47 | 37.03 | 37.37 | 377,693 | +0.28(+0.76%) |
Jul 07, 2023 | 37.33 | 37.57 | 37.03 | 37.09 | 278,923 | -0.27(-0.73%) |
Jul 06, 2023 | 37.70 | 37.72 | 37.12 | 37.36 | 391,625 | -0.80(-2.09%) |
Jul 05, 2023 | 38.43 | 38.69 | 37.98 | 38.16 | 474,053 | -0.81(-2.07%) |
Jul 03, 2023 | 38.74 | 39.06 | 38.67 | 38.96 | 153,888 | +0.05(+0.12%) |
Jun 30, 2023 | 38.49 | 39.01 | 38.46 | 38.91 | 303,527 | +0.73(+1.91%) |
Jun 29, 2023 | 38.27 | 38.32 | 37.90 | 38.18 | 328,235 | +0.00(+0.00%) |
Jun 28, 2023 | 37.74 | 38.25 | 37.61 | 38.18 | 375,195 | +0.20(+0.52%) |
Jun 27, 2023 | 37.92 | 38.05 | 37.35 | 37.99 | 480,907 | +0.41(+1.10%) |
Jun 26, 2023 | 37.46 | 37.73 | 37.39 | 37.58 | 401,998 | +0.03(+0.07%) |
Jun 23, 2023 | 37.62 | 37.73 | 37.08 | 37.55 | 428,119 | -0.34(-0.89%) |
Jun 22, 2023 | 37.99 | 38.05 | 37.58 | 37.88 | 291,725 | -0.12(-0.32%) |
Jun 21, 2023 | 38.40 | 38.67 | 37.63 | 38.01 | 367,926 | -0.39(-1.02%) |
Jun 20, 2023 | 38.56 | 38.75 | 38.11 | 38.40 | 417,642 | -0.46(-1.18%) |
Jun 16, 2023 | 39.37 | 39.41 | 38.55 | 38.86 | 826,276 | -0.41(-1.05%) |
Jun 15, 2023 | 38.96 | 39.53 | 38.91 | 39.27 | 457,093 | -0.07(-0.17%) |
Jun 14, 2023 | 39.63 | 39.75 | 38.80 | 39.34 | 666,919 | -0.40(-1.01%) |
Jun 13, 2023 | 40.14 | 40.33 | 39.59 | 39.74 | 440,191 | -0.22(-0.56%) |
Jun 12, 2023 | 39.43 | 40.01 | 39.11 | 39.96 | 331,286 | +0.55(+1.40%) |
Jun 09, 2023 | 38.99 | 39.56 | 38.72 | 39.41 | 463,742 | +0.44(+1.13%) |
Jun 08, 2023 | 39.06 | 39.40 | 38.69 | 38.97 | 408,637 | -0.14(-0.36%) |
Jun 07, 2023 | 40.44 | 40.51 | 39.08 | 39.11 | 520,745 | -1.33(-3.29%) |
Jun 06, 2023 | 39.96 | 40.46 | 39.87 | 40.44 | 411,838 | +0.55(+1.39%) |
Jun 05, 2023 | 39.21 | 40.14 | 39.19 | 39.89 | 713,299 | +0.46(+1.16%) |
Jun 02, 2023 | 39.15 | 39.53 | 38.86 | 39.43 | 843,404 | +0.44(+1.13%) |
Jun 01, 2023 | 38.60 | 39.11 | 38.40 | 38.99 | 640,307 | +0.54(+1.41%) |
May 31, 2023 | 38.11 | 38.65 | 37.91 | 38.45 | 587,788 | +0.16(+0.41%) |
May 30, 2023 | 38.82 | 38.97 | 38.13 | 38.29 | 429,071 | -0.22(-0.58%) |
May 26, 2023 | 37.70 | 38.69 | 37.70 | 38.51 | 296,327 | +0.83(+2.21%) |
May 25, 2023 | 37.40 | 38.13 | 37.20 | 37.68 | 416,009 | +0.50(+1.34%) |
May 24, 2023 | 37.27 | 37.33 | 36.82 | 37.18 | 640,654 | -0.43(-1.15%) |
May 23, 2023 | 38.52 | 38.76 | 37.56 | 37.62 | 413,422 | -1.16(-3.00%) |
May 22, 2023 | 38.44 | 38.91 | 38.41 | 38.78 | 273,659 | +0.36(+0.94%) |
May 19, 2023 | 38.38 | 38.69 | 38.26 | 38.42 | 330,654 | +0.05(+0.12%) |
May 18, 2023 | 37.75 | 38.39 | 37.61 | 38.37 | 447,086 | +0.62(+1.64%) |
May 17, 2023 | 37.81 | 37.81 | 37.36 | 37.75 | 519,460 | +0.11(+0.29%) |
May 16, 2023 | 37.47 | 37.81 | 37.16 | 37.64 | 365,845 | +0.00(+0.00%) |
May 15, 2023 | 37.15 | 37.67 | 37.12 | 37.64 | 347,292 | +0.53(+1.42%) |
May 12, 2023 | 37.38 | 37.38 | 36.86 | 37.12 | 525,741 | -0.07(-0.19%) |
May 11, 2023 | 38.19 | 38.23 | 37.08 | 37.19 | 835,423 | -1.12(-2.93%) |
May 10, 2023 | 38.78 | 38.78 | 37.90 | 38.31 | 738,149 | -0.18(-0.48%) |
May 09, 2023 | 38.17 | 38.57 | 37.99 | 38.49 | 634,586 | +0.22(+0.58%) |
May 08, 2023 | 38.28 | 38.85 | 37.80 | 38.27 | 1,198,355 | +0.02(+0.05%) |
May 05, 2023 | 35.92 | 39.12 | 35.66 | 38.25 | 2,093,792 | +4.48(+13.27%) |
May 04, 2023 | 34.72 | 34.72 | 33.73 | 33.77 | 663,845 | -0.94(-2.71%) |
May 03, 2023 | 34.80 | 35.08 | 34.59 | 34.72 | 450,856 | -0.08(-0.24%) |
May 02, 2023 | 34.90 | 34.90 | 34.33 | 34.80 | 461,633 | -0.10(-0.29%) |