Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 41.86 | 41.86 | 41.02 | 41.58 | 3,631,914 | +0.13(+0.33%) |
Jul 28, 2023 | 41.08 | 41.47 | 40.72 | 41.44 | 2,479,432 | +1.00(+2.48%) |
Jul 27, 2023 | 41.16 | 41.64 | 40.24 | 40.44 | 2,747,527 | -0.48(-1.18%) |
Jul 26, 2023 | 40.31 | 40.93 | 39.98 | 40.92 | 2,522,168 | +0.40(+0.97%) |
Jul 25, 2023 | 40.79 | 40.79 | 40.13 | 40.53 | 2,960,533 | +0.01(+0.02%) |
Jul 24, 2023 | 40.01 | 40.57 | 39.75 | 40.52 | 1,784,549 | +0.48(+1.20%) |
Jul 21, 2023 | 40.49 | 40.62 | 39.88 | 40.03 | 2,244,775 | -0.26(-0.65%) |
Jul 20, 2023 | 40.78 | 40.89 | 40.21 | 40.29 | 3,041,238 | -0.55(-1.34%) |
Jul 19, 2023 | 41.41 | 41.53 | 40.21 | 40.84 | 3,142,143 | -0.93(-2.24%) |
Jul 18, 2023 | 41.33 | 41.80 | 40.95 | 41.78 | 2,507,409 | +0.40(+0.95%) |
Jul 17, 2023 | 41.18 | 41.52 | 40.81 | 41.38 | 2,510,245 | -0.68(-1.63%) |
Jul 14, 2023 | 42.69 | 42.76 | 41.71 | 42.07 | 1,775,434 | -0.77(-1.80%) |
Jul 13, 2023 | 42.95 | 43.09 | 42.38 | 42.84 | 1,945,960 | +0.23(+0.54%) |
Jul 12, 2023 | 43.23 | 43.44 | 42.59 | 42.61 | 1,743,664 | -0.16(-0.38%) |
Jul 11, 2023 | 42.04 | 42.87 | 41.96 | 42.77 | 2,048,818 | +0.95(+2.28%) |
Jul 10, 2023 | 41.08 | 42.20 | 41.07 | 41.82 | 2,629,462 | +0.78(+1.90%) |
Jul 07, 2023 | 40.64 | 41.35 | 40.58 | 41.04 | 2,292,377 | +0.21(+0.52%) |
Jul 06, 2023 | 40.77 | 41.07 | 40.01 | 40.82 | 2,584,202 | -0.49(-1.19%) |
Jul 05, 2023 | 41.56 | 41.66 | 41.12 | 41.32 | 1,963,783 | -0.63(-1.49%) |
Jul 03, 2023 | 41.30 | 41.97 | 41.30 | 41.94 | 1,280,954 | +0.70(+1.71%) |
Jun 30, 2023 | 41.44 | 41.63 | 41.00 | 41.24 | 3,036,704 | -0.03(-0.07%) |
Jun 29, 2023 | 41.33 | 41.82 | 41.04 | 41.27 | 1,970,954 | +0.06(+0.14%) |
Jun 28, 2023 | 41.62 | 41.68 | 41.08 | 41.21 | 2,189,759 | -0.61(-1.45%) |
Jun 27, 2023 | 41.45 | 42.09 | 41.07 | 41.82 | 1,869,426 | +0.58(+1.40%) |
Jun 26, 2023 | 41.70 | 42.30 | 41.22 | 41.24 | 2,642,745 | -0.11(-0.26%) |
Jun 23, 2023 | 40.76 | 41.57 | 40.36 | 41.34 | 3,383,818 | -0.01(-0.02%) |
Jun 22, 2023 | 41.70 | 41.91 | 40.97 | 41.35 | 2,793,151 | -0.29(-0.69%) |
Jun 21, 2023 | 41.75 | 42.02 | 41.46 | 41.64 | 2,258,849 | -0.24(-0.57%) |
Jun 20, 2023 | 41.46 | 41.99 | 41.24 | 41.88 | 2,664,235 | +0.10(+0.23%) |
Jun 16, 2023 | 42.15 | 42.35 | 41.58 | 41.79 | 3,775,924 | -0.07(-0.16%) |
Jun 15, 2023 | 41.94 | 42.22 | 41.70 | 41.86 | 2,377,857 | -0.21(-0.50%) |
Jun 14, 2023 | 41.96 | 42.71 | 41.63 | 42.07 | 2,582,482 | +0.38(+0.90%) |
Jun 13, 2023 | 41.69 | 42.32 | 41.56 | 41.69 | 2,072,707 | +0.07(+0.16%) |
Jun 12, 2023 | 41.33 | 41.89 | 41.05 | 41.62 | 2,451,296 | +0.49(+1.19%) |
Jun 09, 2023 | 41.01 | 41.49 | 40.89 | 41.13 | 1,677,445 | +0.14(+0.35%) |
Jun 08, 2023 | 41.13 | 41.33 | 40.69 | 40.99 | 2,497,337 | -0.44(-1.07%) |
Jun 07, 2023 | 40.44 | 41.74 | 40.44 | 41.43 | 3,138,190 | +1.04(+2.58%) |
Jun 06, 2023 | 39.42 | 40.78 | 39.34 | 40.39 | 2,625,938 | +0.73(+1.83%) |
Jun 05, 2023 | 40.35 | 40.66 | 39.45 | 39.66 | 2,953,529 | -0.91(-2.24%) |
Jun 02, 2023 | 39.08 | 40.59 | 38.92 | 40.57 | 3,788,337 | +2.55(+6.72%) |
Jun 01, 2023 | 38.03 | 38.26 | 37.42 | 38.02 | 3,691,288 | -0.28(-0.72%) |
May 31, 2023 | 38.42 | 38.53 | 37.21 | 38.29 | 5,448,184 | -0.54(-1.38%) |
May 30, 2023 | 40.00 | 40.28 | 38.71 | 38.83 | 3,383,685 | -1.06(-2.66%) |
May 26, 2023 | 38.98 | 40.09 | 38.92 | 39.89 | 2,227,051 | +0.95(+2.43%) |
May 25, 2023 | 39.23 | 39.75 | 38.74 | 38.94 | 3,065,446 | -0.20(-0.51%) |
May 24, 2023 | 40.18 | 40.18 | 38.98 | 39.14 | 3,515,622 | -0.99(-2.46%) |
May 23, 2023 | 39.98 | 41.10 | 39.79 | 40.13 | 3,343,781 | -0.23(-0.57%) |
May 22, 2023 | 40.74 | 41.13 | 40.32 | 40.36 | 4,785,038 | -0.78(-1.91%) |
May 19, 2023 | 41.83 | 41.92 | 40.50 | 41.14 | 4,886,678 | -1.08(-2.56%) |
May 18, 2023 | 41.82 | 42.46 | 41.66 | 42.23 | 3,461,789 | +0.65(+1.57%) |
May 17, 2023 | 40.32 | 41.75 | 40.26 | 41.57 | 4,892,068 | +1.47(+3.67%) |
May 16, 2023 | 40.80 | 41.03 | 39.78 | 40.10 | 4,031,263 | -1.09(-2.65%) |
May 15, 2023 | 40.19 | 41.47 | 40.00 | 41.19 | 6,420,093 | +1.79(+4.54%) |
May 12, 2023 | 38.69 | 39.48 | 38.39 | 39.40 | 3,970,024 | +0.93(+2.41%) |
May 11, 2023 | 37.56 | 39.38 | 36.99 | 38.47 | 10,624,144 | +2.94(+8.27%) |
May 10, 2023 | 37.14 | 37.14 | 35.22 | 35.54 | 6,877,615 | -1.10(-3.00%) |
May 09, 2023 | 36.09 | 36.80 | 35.76 | 36.64 | 4,273,441 | -0.15(-0.42%) |
May 08, 2023 | 37.51 | 37.75 | 36.54 | 36.79 | 2,998,587 | -0.50(-1.33%) |
May 05, 2023 | 37.22 | 37.43 | 36.53 | 37.29 | 2,895,169 | +0.86(+2.36%) |
May 04, 2023 | 36.95 | 37.25 | 36.36 | 36.43 | 2,859,886 | -0.85(-2.28%) |
May 03, 2023 | 37.76 | 38.09 | 37.26 | 37.28 | 2,597,244 | -0.78(-2.06%) |
May 02, 2023 | 38.53 | 38.53 | 37.26 | 38.06 | 2,581,277 | -0.82(-2.12%) |