Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 40.08 | 40.61 | 40.01 | 40.44 | 897,803 | +0.54(+1.34%) |
Jul 28, 2023 | 39.96 | 40.19 | 39.72 | 39.90 | 587,875 | +0.30(+0.75%) |
Jul 27, 2023 | 40.72 | 40.84 | 39.49 | 39.60 | 776,531 | -0.83(-2.06%) |
Jul 26, 2023 | 39.92 | 40.52 | 39.63 | 40.44 | 837,089 | +0.35(+0.87%) |
Jul 25, 2023 | 39.69 | 40.20 | 39.57 | 40.09 | 778,472 | +0.33(+0.82%) |
Jul 24, 2023 | 40.34 | 40.42 | 39.57 | 39.76 | 748,631 | -0.60(-1.48%) |
Jul 21, 2023 | 41.60 | 41.60 | 40.22 | 40.36 | 943,636 | -1.23(-2.96%) |
Jul 20, 2023 | 41.47 | 41.61 | 41.25 | 41.59 | 594,280 | +0.05(+0.12%) |
Jul 19, 2023 | 42.41 | 42.53 | 41.14 | 41.54 | 1,426,949 | -0.75(-1.78%) |
Jul 18, 2023 | 41.09 | 42.35 | 41.07 | 42.29 | 1,030,310 | +1.12(+2.72%) |
Jul 17, 2023 | 41.17 | 41.25 | 40.94 | 41.17 | 769,431 | +0.00(+0.00%) |
Jul 14, 2023 | 41.43 | 41.49 | 40.96 | 41.17 | 927,329 | -0.32(-0.77%) |
Jul 13, 2023 | 41.69 | 41.69 | 41.14 | 41.49 | 913,858 | -0.17(-0.40%) |
Jul 12, 2023 | 41.73 | 41.83 | 41.34 | 41.66 | 1,307,543 | +0.46(+1.11%) |
Jul 11, 2023 | 40.42 | 41.50 | 40.40 | 41.20 | 692,019 | +0.89(+2.22%) |
Jul 10, 2023 | 39.41 | 40.32 | 39.41 | 40.31 | 764,637 | +0.79(+2.01%) |
Jul 07, 2023 | 39.15 | 39.85 | 39.15 | 39.51 | 780,201 | +0.22(+0.55%) |
Jul 06, 2023 | 38.98 | 39.40 | 38.96 | 39.30 | 793,858 | +0.01(+0.03%) |
Jul 05, 2023 | 39.23 | 39.42 | 39.01 | 39.29 | 616,605 | -0.10(-0.25%) |
Jul 03, 2023 | 38.90 | 39.41 | 38.86 | 39.39 | 409,796 | +0.43(+1.09%) |
Jun 30, 2023 | 39.30 | 39.30 | 38.94 | 38.96 | 864,535 | -0.28(-0.71%) |
Jun 29, 2023 | 39.13 | 39.41 | 38.91 | 39.24 | 913,664 | +0.01(+0.03%) |
Jun 28, 2023 | 38.45 | 39.26 | 38.20 | 39.23 | 1,037,258 | +0.74(+1.93%) |
Jun 27, 2023 | 38.07 | 38.50 | 37.90 | 38.49 | 808,411 | +0.74(+1.97%) |
Jun 26, 2023 | 37.31 | 38.10 | 37.26 | 37.74 | 902,481 | +0.55(+1.49%) |
Jun 23, 2023 | 37.07 | 37.55 | 37.01 | 37.19 | 1,269,194 | -0.03(-0.08%) |
Jun 22, 2023 | 37.27 | 37.29 | 36.96 | 37.22 | 636,243 | -0.06(-0.16%) |
Jun 21, 2023 | 37.10 | 37.32 | 37.01 | 37.28 | 818,632 | +0.17(+0.45%) |
Jun 20, 2023 | 36.85 | 37.13 | 36.53 | 37.11 | 832,945 | -0.11(-0.29%) |
Jun 16, 2023 | 37.12 | 37.30 | 36.85 | 37.22 | 2,071,484 | +0.25(+0.67%) |
Jun 15, 2023 | 36.48 | 36.98 | 36.43 | 36.97 | 737,811 | +0.42(+1.14%) |
Jun 14, 2023 | 36.91 | 37.13 | 36.38 | 36.56 | 840,765 | -0.45(-1.20%) |
Jun 13, 2023 | 36.93 | 37.50 | 36.76 | 37.00 | 994,556 | +0.30(+0.81%) |
Jun 12, 2023 | 36.35 | 36.74 | 36.15 | 36.71 | 531,557 | +0.28(+0.76%) |
Jun 09, 2023 | 36.76 | 37.02 | 36.32 | 36.43 | 674,803 | -0.22(-0.59%) |
Jun 08, 2023 | 36.70 | 36.86 | 36.35 | 36.65 | 749,490 | -0.02(-0.05%) |
Jun 07, 2023 | 36.24 | 36.71 | 36.18 | 36.67 | 779,280 | +0.48(+1.34%) |
Jun 06, 2023 | 36.07 | 36.38 | 35.99 | 36.18 | 457,538 | +0.12(+0.33%) |
Jun 05, 2023 | 36.26 | 36.41 | 35.79 | 36.06 | 681,976 | -0.45(-1.22%) |
Jun 02, 2023 | 36.01 | 36.86 | 35.96 | 36.51 | 1,283,407 | +0.90(+2.53%) |
Jun 01, 2023 | 35.21 | 35.78 | 35.07 | 35.61 | 733,876 | +0.56(+1.61%) |
May 31, 2023 | 35.13 | 35.38 | 34.69 | 35.04 | 1,767,252 | -0.20(-0.56%) |
May 30, 2023 | 35.66 | 35.78 | 34.99 | 35.24 | 1,036,764 | -0.30(-0.84%) |
May 26, 2023 | 35.49 | 36.02 | 35.49 | 35.54 | 615,182 | +0.08(+0.22%) |
May 25, 2023 | 35.39 | 35.84 | 35.33 | 35.46 | 1,076,501 | +0.07(+0.20%) |
May 24, 2023 | 35.89 | 35.89 | 35.33 | 35.39 | 990,967 | -0.58(-1.62%) |
May 23, 2023 | 36.04 | 36.32 | 35.73 | 35.97 | 1,036,421 | -0.26(-0.71%) |
May 22, 2023 | 35.56 | 36.30 | 35.55 | 36.23 | 935,825 | +0.58(+1.64%) |
May 19, 2023 | 36.28 | 36.28 | 35.57 | 35.65 | 1,236,611 | -0.45(-1.23%) |
May 18, 2023 | 36.27 | 36.35 | 35.72 | 36.09 | 718,878 | -0.22(-0.60%) |
May 17, 2023 | 36.14 | 36.41 | 35.86 | 36.31 | 1,013,420 | +0.53(+1.49%) |
May 16, 2023 | 35.88 | 36.15 | 35.61 | 35.78 | 1,324,213 | -0.47(-1.31%) |
May 15, 2023 | 36.10 | 36.34 | 35.41 | 36.25 | 1,354,300 | -0.04(-0.11%) |
May 12, 2023 | 35.95 | 36.38 | 35.71 | 36.29 | 1,619,632 | +0.49(+1.38%) |
May 11, 2023 | 35.46 | 36.05 | 34.91 | 35.79 | 2,371,198 | +0.04(+0.11%) |
May 10, 2023 | 38.26 | 38.39 | 35.40 | 35.76 | 3,288,448 | -3.01(-7.76%) |
May 09, 2023 | 39.55 | 39.98 | 38.66 | 38.76 | 2,331,533 | -0.71(-1.80%) |
May 08, 2023 | 39.64 | 39.93 | 39.26 | 39.48 | 1,064,611 | -0.06(-0.15%) |
May 05, 2023 | 38.97 | 39.62 | 38.94 | 39.53 | 652,166 | +0.95(+2.46%) |
May 04, 2023 | 39.07 | 39.07 | 38.28 | 38.58 | 583,987 | -0.51(-1.32%) |
May 03, 2023 | 39.03 | 39.58 | 39.03 | 39.10 | 842,595 | +0.09(+0.23%) |
May 02, 2023 | 39.51 | 39.51 | 38.61 | 39.01 | 596,200 | -0.67(-1.70%) |