Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 42.44 | 43.73 | 42.27 | 43.65 | 426,970 | +1.15(+2.71%) |
Jul 28, 2023 | 41.63 | 42.60 | 41.63 | 42.50 | 242,500 | +1.06(+2.56%) |
Jul 27, 2023 | 40.44 | 41.57 | 40.44 | 41.44 | 232,761 | +1.61(+4.04%) |
Jul 26, 2023 | 40.05 | 40.39 | 39.60 | 39.83 | 95,207 | -0.55(-1.36%) |
Jul 25, 2023 | 39.95 | 40.87 | 39.95 | 40.38 | 127,453 | +0.34(+0.85%) |
Jul 24, 2023 | 40.00 | 40.53 | 39.82 | 40.04 | 117,877 | -0.09(-0.22%) |
Jul 21, 2023 | 40.23 | 40.65 | 39.95 | 40.13 | 231,633 | +0.51(+1.29%) |
Jul 20, 2023 | 40.07 | 40.35 | 39.39 | 39.62 | 157,882 | -1.18(-2.89%) |
Jul 19, 2023 | 41.39 | 41.52 | 40.44 | 40.80 | 195,042 | -0.63(-1.52%) |
Jul 18, 2023 | 41.08 | 41.53 | 40.58 | 41.43 | 212,260 | +0.28(+0.68%) |
Jul 17, 2023 | 41.43 | 41.65 | 40.64 | 41.15 | 379,429 | +1.52(+3.84%) |
Jul 14, 2023 | 39.68 | 40.17 | 39.46 | 39.63 | 264,345 | -0.17(-0.43%) |
Jul 13, 2023 | 38.85 | 39.85 | 38.85 | 39.80 | 299,609 | +1.23(+3.19%) |
Jul 12, 2023 | 38.24 | 38.84 | 37.97 | 38.57 | 263,946 | +0.92(+2.44%) |
Jul 11, 2023 | 38.44 | 38.47 | 36.95 | 37.65 | 400,234 | -0.74(-1.93%) |
Jul 10, 2023 | 38.40 | 38.87 | 38.08 | 38.39 | 211,171 | +0.07(+0.18%) |
Jul 07, 2023 | 39.02 | 39.13 | 38.28 | 38.32 | 200,701 | -0.63(-1.62%) |
Jul 06, 2023 | 39.36 | 39.54 | 38.69 | 38.95 | 311,724 | -0.89(-2.23%) |
Jul 05, 2023 | 40.86 | 40.86 | 39.83 | 39.84 | 245,656 | -1.36(-3.30%) |
Jul 03, 2023 | 41.47 | 41.81 | 40.58 | 41.20 | 117,733 | -0.36(-0.87%) |
Jun 30, 2023 | 41.84 | 42.09 | 41.30 | 41.56 | 270,757 | +0.16(+0.39%) |
Jun 29, 2023 | 40.80 | 41.80 | 40.66 | 41.40 | 206,729 | +0.76(+1.87%) |
Jun 28, 2023 | 40.39 | 41.01 | 40.23 | 40.64 | 162,220 | -0.13(-0.32%) |
Jun 27, 2023 | 39.59 | 40.96 | 39.22 | 40.77 | 162,770 | +1.16(+2.93%) |
Jun 26, 2023 | 39.74 | 40.34 | 39.59 | 39.61 | 254,658 | +0.15(+0.38%) |
Jun 23, 2023 | 39.65 | 39.89 | 39.22 | 39.46 | 467,722 | -1.04(-2.57%) |
Jun 22, 2023 | 40.16 | 40.69 | 39.88 | 40.50 | 283,975 | +0.28(+0.70%) |
Jun 21, 2023 | 40.18 | 40.66 | 39.65 | 40.22 | 234,329 | -0.37(-0.91%) |
Jun 20, 2023 | 40.90 | 41.00 | 40.08 | 40.59 | 262,635 | -0.18(-0.44%) |
Jun 16, 2023 | 40.49 | 40.88 | 39.82 | 40.77 | 838,057 | +0.65(+1.62%) |
Jun 15, 2023 | 40.00 | 40.28 | 39.58 | 40.12 | 302,594 | -0.26(-0.64%) |
Jun 14, 2023 | 39.26 | 40.43 | 39.03 | 40.38 | 392,511 | +1.39(+3.57%) |
Jun 13, 2023 | 39.24 | 39.37 | 38.49 | 38.99 | 186,449 | +0.25(+0.65%) |
Jun 12, 2023 | 38.67 | 38.94 | 38.32 | 38.74 | 183,001 | +0.41(+1.07%) |
Jun 09, 2023 | 39.31 | 39.41 | 38.16 | 38.33 | 173,843 | -0.88(-2.24%) |
Jun 08, 2023 | 39.04 | 39.33 | 38.69 | 39.21 | 186,504 | +0.27(+0.69%) |
Jun 07, 2023 | 37.83 | 39.57 | 37.56 | 38.94 | 450,924 | +1.40(+3.73%) |
Jun 06, 2023 | 36.66 | 37.99 | 36.51 | 37.54 | 249,907 | +0.69(+1.87%) |
Jun 05, 2023 | 38.08 | 38.27 | 36.85 | 36.85 | 215,779 | -1.64(-4.26%) |
Jun 02, 2023 | 38.58 | 38.84 | 37.40 | 38.49 | 230,736 | +0.32(+0.84%) |
Jun 01, 2023 | 38.29 | 38.46 | 37.31 | 38.17 | 274,902 | -0.17(-0.44%) |
May 31, 2023 | 37.78 | 38.88 | 37.49 | 38.34 | 780,773 | +0.29(+0.76%) |
May 30, 2023 | 39.17 | 39.73 | 38.03 | 38.05 | 252,657 | -0.48(-1.25%) |
May 26, 2023 | 37.32 | 39.05 | 37.32 | 38.53 | 573,762 | +1.44(+3.88%) |
May 25, 2023 | 38.01 | 38.04 | 37.02 | 37.09 | 297,268 | +0.19(+0.51%) |
May 24, 2023 | 36.82 | 36.97 | 36.12 | 36.90 | 145,488 | -0.43(-1.15%) |
May 23, 2023 | 37.33 | 37.96 | 37.13 | 37.33 | 150,693 | -0.17(-0.45%) |
May 22, 2023 | 36.96 | 37.64 | 36.92 | 37.50 | 180,042 | +0.46(+1.24%) |
May 19, 2023 | 37.82 | 37.82 | 36.74 | 37.04 | 215,130 | -0.53(-1.41%) |
May 18, 2023 | 36.83 | 37.98 | 36.78 | 37.57 | 156,874 | +0.79(+2.15%) |
May 17, 2023 | 35.67 | 36.94 | 35.37 | 36.78 | 202,674 | +1.30(+3.66%) |
May 16, 2023 | 34.94 | 35.79 | 34.78 | 35.48 | 144,381 | +0.42(+1.20%) |
May 15, 2023 | 34.53 | 35.28 | 34.41 | 35.06 | 128,177 | +0.55(+1.59%) |
May 12, 2023 | 34.40 | 34.74 | 34.18 | 34.51 | 173,767 | +0.25(+0.73%) |
May 11, 2023 | 34.06 | 34.37 | 33.51 | 34.26 | 187,358 | +0.02(+0.06%) |
May 10, 2023 | 33.79 | 34.36 | 33.63 | 34.24 | 153,142 | +0.92(+2.76%) |
May 09, 2023 | 33.27 | 33.48 | 32.79 | 33.32 | 183,117 | -0.43(-1.27%) |
May 08, 2023 | 34.26 | 34.38 | 33.12 | 33.75 | 159,286 | -0.71(-2.06%) |
May 05, 2023 | 34.00 | 34.60 | 33.17 | 34.46 | 221,831 | +0.76(+2.26%) |
May 04, 2023 | 33.61 | 33.98 | 32.94 | 33.70 | 203,895 | -0.32(-0.94%) |
May 03, 2023 | 34.11 | 34.53 | 33.66 | 34.02 | 134,758 | -0.09(-0.26%) |
May 02, 2023 | 33.87 | 34.46 | 33.39 | 34.11 | 179,328 | +0.18(+0.53%) |