Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 42.04 | 42.24 | 41.84 | 41.96 | 1,112,002 | -0.02(-0.05%) |
Jul 28, 2023 | 42.28 | 42.37 | 41.82 | 41.98 | 808,614 | -0.06(-0.14%) |
Jul 27, 2023 | 42.55 | 42.65 | 42.04 | 42.04 | 945,245 | -0.36(-0.84%) |
Jul 26, 2023 | 41.99 | 42.49 | 41.99 | 42.39 | 1,278,571 | +0.46(+1.11%) |
Jul 25, 2023 | 42.02 | 42.06 | 41.86 | 41.93 | 507,397 | -0.12(-0.28%) |
Jul 24, 2023 | 41.94 | 42.28 | 41.89 | 42.05 | 595,553 | +0.05(+0.12%) |
Jul 21, 2023 | 42.15 | 42.17 | 41.79 | 42.00 | 1,354,195 | +0.03(+0.07%) |
Jul 20, 2023 | 41.32 | 41.99 | 41.32 | 41.97 | 720,019 | +0.70(+1.70%) |
Jul 19, 2023 | 41.15 | 41.37 | 41.08 | 41.27 | 758,635 | +0.11(+0.26%) |
Jul 18, 2023 | 40.96 | 41.36 | 40.89 | 41.16 | 553,630 | +0.22(+0.53%) |
Jul 17, 2023 | 40.32 | 41.14 | 40.27 | 40.94 | 1,203,368 | +0.58(+1.44%) |
Jul 14, 2023 | 40.85 | 40.85 | 40.18 | 40.36 | 459,947 | -0.34(-0.83%) |
Jul 13, 2023 | 40.61 | 40.75 | 40.41 | 40.69 | 463,108 | -0.01(-0.02%) |
Jul 12, 2023 | 41.19 | 41.23 | 40.66 | 40.70 | 596,454 | -0.16(-0.39%) |
Jul 11, 2023 | 40.54 | 40.90 | 40.52 | 40.86 | 571,074 | +0.44(+1.10%) |
Jul 10, 2023 | 40.48 | 40.91 | 40.37 | 40.42 | 504,995 | -0.13(-0.32%) |
Jul 07, 2023 | 40.11 | 40.84 | 40.11 | 40.55 | 1,242,938 | +0.37(+0.91%) |
Jul 06, 2023 | 39.87 | 40.21 | 39.85 | 40.18 | 596,786 | +0.03(+0.07%) |
Jul 05, 2023 | 40.10 | 40.20 | 39.75 | 40.15 | 1,379,861 | -0.25(-0.61%) |
Jul 03, 2023 | 40.30 | 40.61 | 40.12 | 40.40 | 570,766 | +0.02(+0.05%) |
Jun 30, 2023 | 40.31 | 40.59 | 40.22 | 40.38 | 660,142 | +0.27(+0.66%) |
Jun 29, 2023 | 39.66 | 40.13 | 39.64 | 40.11 | 851,978 | +0.59(+1.50%) |
Jun 28, 2023 | 39.72 | 39.76 | 39.35 | 39.52 | 729,317 | -0.31(-0.77%) |
Jun 27, 2023 | 39.58 | 39.93 | 39.50 | 39.83 | 1,122,096 | +0.56(+1.43%) |
Jun 26, 2023 | 39.05 | 39.49 | 38.99 | 39.26 | 1,012,939 | +0.21(+0.53%) |
Jun 23, 2023 | 39.23 | 39.42 | 39.05 | 39.05 | 1,571,594 | -0.41(-1.05%) |
Jun 22, 2023 | 39.50 | 39.58 | 39.23 | 39.47 | 723,498 | -0.08(-0.20%) |
Jun 21, 2023 | 39.34 | 39.65 | 39.11 | 39.55 | 1,188,624 | +0.12(+0.30%) |
Jun 20, 2023 | 39.57 | 39.65 | 39.17 | 39.43 | 979,606 | -0.30(-0.74%) |
Jun 16, 2023 | 39.70 | 39.86 | 39.58 | 39.73 | 2,102,283 | +0.14(+0.35%) |
Jun 15, 2023 | 39.06 | 39.61 | 39.59 | 803,420 | -0.07(-0.17%) | |
May 08, 2023 | 39.51 | 39.72 | 39.35 | 39.66 | 436,402 | +0.33(+0.85%) |
May 05, 2023 | 38.93 | 39.56 | 38.91 | 39.32 | 955,653 | +0.75(+1.94%) |
May 04, 2023 | 38.94 | 38.97 | 38.18 | 38.57 | 1,878,647 | -0.67(-1.71%) |
May 03, 2023 | 39.42 | 39.87 | 39.21 | 39.24 | 1,238,197 | -0.10(-0.25%) |
May 02, 2023 | 39.77 | 39.77 | 38.82 | 39.34 | 827,943 | -0.69(-1.72%) |