Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 39.35 | 39.46 | 39.35 | 39.43 | 788,772 | +0.11(+0.29%) |
Jul 28, 2023 | 39.29 | 39.35 | 39.25 | 39.31 | 608,291 | +0.16(+0.41%) |
Jul 27, 2023 | 39.44 | 39.47 | 39.07 | 39.15 | 1,274,294 | -0.24(-0.60%) |
Jul 26, 2023 | 39.23 | 39.42 | 39.23 | 39.39 | 683,361 | +0.16(+0.41%) |
Jul 25, 2023 | 39.27 | 39.29 | 39.21 | 39.23 | 781,269 | -0.04(-0.10%) |
Jul 24, 2023 | 39.34 | 39.40 | 39.26 | 39.27 | 730,248 | -0.04(-0.10%) |
Jul 21, 2023 | 39.29 | 39.37 | 39.25 | 39.30 | 975,824 | +0.05(+0.12%) |
Jul 20, 2023 | 39.28 | 39.29 | 39.16 | 39.26 | 1,108,723 | -0.11(-0.29%) |
Jul 19, 2023 | 39.40 | 39.44 | 39.35 | 39.37 | 768,643 | +0.00(+0.00%) |
Jul 18, 2023 | 39.31 | 39.40 | 39.29 | 39.37 | 1,191,128 | +0.09(+0.24%) |
Jul 17, 2023 | 39.19 | 39.33 | 39.17 | 39.28 | 851,268 | +0.06(+0.14%) |
Jul 14, 2023 | 39.39 | 39.40 | 39.19 | 39.22 | 769,589 | -0.20(-0.50%) |
Jul 13, 2023 | 39.37 | 39.45 | 39.32 | 39.42 | 789,503 | +0.19(+0.48%) |
Jul 12, 2023 | 39.21 | 39.29 | 39.19 | 39.23 | 737,709 | +0.22(+0.56%) |
Jul 11, 2023 | 38.94 | 39.01 | 38.89 | 39.01 | 629,925 | +0.13(+0.34%) |
Jul 10, 2023 | 38.73 | 38.90 | 38.72 | 38.88 | 1,683,130 | +0.18(+0.46%) |
Jul 07, 2023 | 38.68 | 38.91 | 38.67 | 38.70 | 1,091,457 | -0.01(-0.02%) |
Jul 06, 2023 | 38.66 | 38.72 | 38.60 | 38.71 | 3,716,842 | -0.18(-0.46%) |
Jul 05, 2023 | 38.94 | 38.96 | 38.84 | 38.89 | 1,035,599 | -0.08(-0.19%) |
Jul 03, 2023 | 39.00 | 39.00 | 38.92 | 38.96 | 491,358 | -0.04(-0.10%) |
Jun 30, 2023 | 38.97 | 39.06 | 38.92 | 39.00 | 1,604,782 | +0.14(+0.36%) |
Jun 29, 2023 | 38.80 | 38.87 | 38.72 | 38.86 | 2,587,414 | -0.04(-0.10%) |
Jun 28, 2023 | 38.77 | 38.91 | 38.73 | 38.90 | 949,658 | +0.15(+0.39%) |
Jun 27, 2023 | 38.71 | 38.78 | 38.68 | 38.75 | 502,579 | +0.08(+0.22%) |
Jun 26, 2023 | 38.66 | 38.70 | 38.60 | 38.66 | 614,287 | +0.04(+0.10%) |
Jun 23, 2023 | 38.64 | 38.67 | 38.57 | 38.63 | 651,830 | -0.08(-0.19%) |
Jun 22, 2023 | 38.68 | 38.75 | 38.67 | 38.70 | 2,045,318 | -0.07(-0.17%) |
Jun 21, 2023 | 38.77 | 38.80 | 38.70 | 38.77 | 4,204,799 | -0.08(-0.22%) |
Jun 20, 2023 | 38.86 | 38.90 | 38.82 | 38.85 | 2,000,498 | -0.06(-0.14%) |
Jun 16, 2023 | 38.97 | 38.97 | 38.89 | 38.91 | 828,282 | -0.08(-0.19%) |
Jun 15, 2023 | 38.91 | 39.00 | 38.87 | 38.98 | 1,227,907 | +0.14(+0.36%) |
Jun 14, 2023 | 38.84 | 38.94 | 38.69 | 38.84 | 814,489 | +0.02(+0.05%) |
Jun 13, 2023 | 38.82 | 38.90 | 38.78 | 38.82 | 821,258 | +0.03(+0.07%) |
Jun 12, 2023 | 38.83 | 38.84 | 38.70 | 38.80 | 1,335,582 | -0.02(-0.05%) |
Jun 09, 2023 | 38.81 | 38.86 | 38.80 | 38.81 | 1,718,947 | +0.03(+0.07%) |
Jun 08, 2023 | 38.60 | 38.80 | 38.59 | 38.79 | 2,315,913 | +0.21(+0.54%) |
Jun 07, 2023 | 38.77 | 38.81 | 38.54 | 38.58 | 814,566 | -0.15(-0.39%) |
Jun 06, 2023 | 38.65 | 38.75 | 38.60 | 38.73 | 1,044,678 | +0.04(+0.10%) |
Jun 05, 2023 | 38.66 | 38.69 | 38.60 | 38.69 | 1,541,731 | +0.01(+0.02%) |
Jun 02, 2023 | 38.66 | 38.76 | 38.58 | 38.68 | 1,793,626 | +0.11(+0.29%) |
Jun 01, 2023 | 38.39 | 38.58 | 38.38 | 38.57 | 1,142,126 | +0.21(+0.54%) |
May 31, 2023 | 38.42 | 38.44 | 38.30 | 38.36 | 1,163,868 | -0.12(-0.32%) |
May 30, 2023 | 38.50 | 38.50 | 38.39 | 38.49 | 1,250,418 | +0.12(+0.32%) |
May 26, 2023 | 38.21 | 38.39 | 38.21 | 38.36 | 674,430 | +0.19(+0.49%) |
May 25, 2023 | 38.31 | 38.32 | 38.17 | 38.18 | 1,667,994 | -0.01(-0.02%) |
May 24, 2023 | 38.35 | 38.35 | 38.11 | 38.19 | 5,852,615 | -0.23(-0.61%) |
May 23, 2023 | 38.52 | 38.53 | 38.38 | 38.42 | 788,640 | -0.13(-0.34%) |
May 22, 2023 | 38.46 | 38.61 | 38.43 | 38.55 | 889,621 | +0.14(+0.37%) |
May 19, 2023 | 38.40 | 38.47 | 38.37 | 38.41 | 1,050,858 | +0.04(+0.10%) |
May 18, 2023 | 38.28 | 38.39 | 38.24 | 38.37 | 1,008,286 | +0.03(+0.07%) |
May 17, 2023 | 38.28 | 38.43 | 38.27 | 38.35 | 852,676 | +0.08(+0.22%) |
May 16, 2023 | 38.36 | 38.36 | 38.23 | 38.26 | 1,085,655 | -0.16(-0.41%) |
May 15, 2023 | 38.46 | 38.47 | 38.38 | 38.42 | 616,604 | -0.01(-0.02%) |
May 12, 2023 | 38.58 | 38.58 | 38.36 | 38.43 | 554,360 | -0.11(-0.29%) |
May 11, 2023 | 38.56 | 38.57 | 38.50 | 38.54 | 762,600 | -0.02(-0.05%) |
May 10, 2023 | 38.60 | 38.63 | 38.49 | 38.56 | 923,078 | +0.13(+0.34%) |
May 09, 2023 | 38.44 | 38.46 | 38.39 | 38.43 | 925,699 | -0.07(-0.17%) |
May 08, 2023 | 38.55 | 38.55 | 38.42 | 38.50 | 1,186,744 | -0.08(-0.22%) |
May 05, 2023 | 38.50 | 38.64 | 38.44 | 38.58 | 4,581,346 | +0.19(+0.49%) |
May 04, 2023 | 38.43 | 38.43 | 38.27 | 38.39 | 1,351,924 | -0.08(-0.22%) |
May 03, 2023 | 38.56 | 38.68 | 38.47 | 38.48 | 950,234 | -0.04(-0.10%) |
May 02, 2023 | 38.55 | 38.56 | 38.41 | 38.51 | 1,805,710 | +0.01(+0.02%) |