Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 38.84 | 38.84 | 38.40 | 38.82 | 17,488 | +0.01(+0.03%) |
Jul 28, 2023 | 38.29 | 38.89 | 38.29 | 38.81 | 5,907 | +0.72(+1.89%) |
Jul 27, 2023 | 38.51 | 38.51 | 37.92 | 38.09 | 14,941 | -0.25(-0.65%) |
Jul 26, 2023 | 38.34 | 38.45 | 38.20 | 38.34 | 6,110 | -0.13(-0.34%) |
Jul 25, 2023 | 38.38 | 38.82 | 38.38 | 38.47 | 93,231 | +0.03(+0.08%) |
Jul 24, 2023 | 39.39 | 39.39 | 38.29 | 38.44 | 14,444 | -0.95(-2.41%) |
Jul 21, 2023 | 39.57 | 39.60 | 39.31 | 39.39 | 8,304 | +0.03(+0.08%) |
Jul 20, 2023 | 39.67 | 39.70 | 39.28 | 39.36 | 48,908 | -0.45(-1.13%) |
Jul 19, 2023 | 40.08 | 40.17 | 39.77 | 39.81 | 9,638 | -0.21(-0.52%) |
Jul 18, 2023 | 40.17 | 40.19 | 39.83 | 40.02 | 9,923 | -0.21(-0.52%) |
Jul 17, 2023 | 40.31 | 40.64 | 40.17 | 40.23 | 7,268 | -0.16(-0.40%) |
Jul 14, 2023 | 40.30 | 40.39 | 40.28 | 40.39 | 14,913 | +0.17(+0.41%) |
Jul 13, 2023 | 40.22 | 40.37 | 40.13 | 40.23 | 9,129 | +0.18(+0.45%) |
Jul 12, 2023 | 40.33 | 40.33 | 39.90 | 40.05 | 15,120 | +0.01(+0.02%) |
Jul 11, 2023 | 40.18 | 40.18 | 39.69 | 40.04 | 10,380 | -0.02(-0.05%) |
Jul 10, 2023 | 39.13 | 40.08 | 39.13 | 40.06 | 7,821 | +0.83(+2.12%) |
Jul 07, 2023 | 39.52 | 39.52 | 39.15 | 39.23 | 6,063 | -0.02(-0.06%) |
Jul 06, 2023 | 39.27 | 39.34 | 39.02 | 39.25 | 6,630 | -0.58(-1.46%) |
Jul 05, 2023 | 39.69 | 39.98 | 39.60 | 39.83 | 8,682 | +0.03(+0.09%) |
Jul 03, 2023 | 39.61 | 39.80 | 39.61 | 39.80 | 4,812 | -0.80(-1.97%) |
Jun 30, 2023 | 40.55 | 40.72 | 40.45 | 40.59 | 26,667 | +0.64(+1.59%) |
Jun 29, 2023 | 40.12 | 40.22 | 39.90 | 39.96 | 20,385 | -0.08(-0.19%) |
Jun 28, 2023 | 39.62 | 40.05 | 39.62 | 40.03 | 12,132 | +0.57(+1.44%) |
Jun 27, 2023 | 39.56 | 39.67 | 39.41 | 39.46 | 6,402 | -0.15(-0.38%) |
Jun 26, 2023 | 40.13 | 40.13 | 39.49 | 39.61 | 7,179 | -0.43(-1.08%) |
Jun 23, 2023 | 40.28 | 40.28 | 40.02 | 40.05 | 3,615 | -0.45(-1.10%) |
Jun 22, 2023 | 40.52 | 40.64 | 40.44 | 40.49 | 32,184 | +0.04(+0.10%) |
Jun 21, 2023 | 40.34 | 40.56 | 40.28 | 40.45 | 8,796 | -0.15(-0.36%) |
Jun 20, 2023 | 40.14 | 40.60 | 40.01 | 40.60 | 4,719 | +0.28(+0.69%) |
Jun 16, 2023 | 40.81 | 41.04 | 40.16 | 40.32 | 85,503 | -0.28(-0.68%) |
Jun 15, 2023 | 40.50 | 40.64 | 40.42 | 40.60 | 10,695 | -0.12(-0.29%) |
Jun 14, 2023 | 40.96 | 41.01 | 40.58 | 40.72 | 41,862 | -0.22(-0.55%) |
Jun 13, 2023 | 40.67 | 40.95 | 40.67 | 40.94 | 26,913 | +0.50(+1.24%) |
Jun 12, 2023 | 40.23 | 40.45 | 40.23 | 40.44 | 12,906 | +0.40(+1.01%) |
Jun 09, 2023 | 40.31 | 40.34 | 40.04 | 40.04 | 29,673 | -0.28(-0.69%) |
Jun 08, 2023 | 40.26 | 40.37 | 40.16 | 40.31 | 9,279 | -0.09(-0.23%) |
Jun 07, 2023 | 40.35 | 40.42 | 40.33 | 40.41 | 5,712 | +0.09(+0.22%) |
Jun 06, 2023 | 39.83 | 40.42 | 39.83 | 40.32 | 53,295 | +0.38(+0.95%) |
Jun 05, 2023 | 39.70 | 39.98 | 39.66 | 39.94 | 20,031 | +0.06(+0.14%) |
Jun 02, 2023 | 39.56 | 39.88 | 39.55 | 39.88 | 9,057 | +0.45(+1.15%) |
Jun 01, 2023 | 39.38 | 39.46 | 39.34 | 39.43 | 5,127 | +0.56(+1.43%) |
May 31, 2023 | 38.69 | 38.88 | 38.42 | 38.87 | 14,190 | +0.16(+0.40%) |
May 30, 2023 | 39.13 | 39.35 | 38.71 | 38.71 | 23,082 | -0.36(-0.93%) |
May 26, 2023 | 39.06 | 39.24 | 39.06 | 39.08 | 8,601 | -0.04(-0.11%) |
May 25, 2023 | 39.86 | 39.86 | 39.07 | 39.12 | 43,182 | -0.56(-1.40%) |
May 24, 2023 | 39.57 | 39.76 | 39.28 | 39.68 | 136,497 | -0.16(-0.40%) |
May 23, 2023 | 40.29 | 40.71 | 39.70 | 39.84 | 8,748 | -0.59(-1.46%) |
May 22, 2023 | 40.46 | 40.46 | 40.43 | 40.43 | 2,163 | +0.27(+0.67%) |
May 19, 2023 | 40.22 | 40.23 | 40.11 | 40.16 | 7,296 | +0.24(+0.61%) |
May 18, 2023 | 39.93 | 40.17 | 39.67 | 39.91 | 14,736 | -0.18(-0.44%) |
May 17, 2023 | 39.98 | 40.09 | 39.98 | 40.09 | 5,925 | -0.22(-0.55%) |
May 16, 2023 | 40.52 | 40.52 | 40.31 | 40.31 | 10,263 | -0.55(-1.35%) |
May 15, 2023 | 40.88 | 40.95 | 40.86 | 40.86 | 6,378 | +0.14(+0.34%) |
May 12, 2023 | 40.88 | 40.88 | 40.51 | 40.72 | 6,426 | -0.19(-0.46%) |
May 11, 2023 | 40.86 | 40.91 | 40.80 | 40.91 | 10,218 | -0.30(-0.72%) |
May 10, 2023 | 40.87 | 41.30 | 40.81 | 41.21 | 13,074 | +0.05(+0.13%) |
May 09, 2023 | 40.64 | 41.15 | 40.64 | 41.15 | 5,607 | +0.34(+0.82%) |
May 08, 2023 | 40.60 | 40.82 | 40.60 | 40.82 | 6,324 | -0.19(-0.46%) |
May 05, 2023 | 40.70 | 41.04 | 40.70 | 41.00 | 7,389 | +0.74(+1.85%) |
May 04, 2023 | 40.23 | 40.32 | 40.03 | 40.26 | 7,197 | -0.07(-0.17%) |
May 03, 2023 | 40.11 | 40.70 | 40.09 | 40.33 | 8,862 | +0.57(+1.42%) |
May 02, 2023 | 39.91 | 39.91 | 39.69 | 39.76 | 4,335 | -0.63(-1.57%) |