Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 39.68 | 39.79 | 39.65 | 39.65 | 111,208 | -0.13(-0.33%) |
Jul 28, 2023 | 39.75 | 39.82 | 39.70 | 39.78 | 22,305 | +0.11(+0.28%) |
Jul 27, 2023 | 40.05 | 40.05 | 39.64 | 39.67 | 50,434 | -0.52(-1.29%) |
Jul 26, 2023 | 40.10 | 40.22 | 39.99 | 40.19 | 63,818 | +0.10(+0.25%) |
Jul 25, 2023 | 39.93 | 40.09 | 39.93 | 40.09 | 159,631 | +0.10(+0.25%) |
Jul 24, 2023 | 40.10 | 40.20 | 39.97 | 39.99 | 1,760,865 | -0.18(-0.45%) |
Jul 21, 2023 | 40.20 | 40.23 | 40.10 | 40.17 | 68,643 | -0.11(-0.27%) |
Jul 20, 2023 | 40.49 | 40.49 | 40.14 | 40.28 | 53,350 | -0.35(-0.86%) |
Jul 19, 2023 | 40.64 | 40.70 | 40.48 | 40.63 | 1,185,834 | -0.08(-0.20%) |
Jul 18, 2023 | 40.70 | 40.86 | 40.65 | 40.71 | 128,379 | +0.18(+0.44%) |
Jul 17, 2023 | 40.41 | 40.56 | 40.36 | 40.53 | 51,015 | +0.08(+0.20%) |
Jul 14, 2023 | 40.57 | 40.58 | 40.36 | 40.45 | 731,306 | -0.22(-0.54%) |
Jul 13, 2023 | 40.45 | 40.70 | 40.41 | 40.67 | 263,217 | +0.62(+1.55%) |
Jul 12, 2023 | 39.81 | 40.14 | 39.79 | 40.05 | 1,506,087 | +0.63(+1.60%) |
Jul 11, 2023 | 39.34 | 39.44 | 39.26 | 39.42 | 371,762 | +0.08(+0.20%) |
Jul 10, 2023 | 39.20 | 39.36 | 39.06 | 39.34 | 214,784 | +0.10(+0.25%) |
Jul 07, 2023 | 39.03 | 39.32 | 38.99 | 39.24 | 63,354 | +0.21(+0.54%) |
Jul 06, 2023 | 39.10 | 39.10 | 38.80 | 39.03 | 150,115 | -0.22(-0.56%) |
Jul 05, 2023 | 39.46 | 39.49 | 39.06 | 39.25 | 105,083 | -0.25(-0.63%) |
Jul 03, 2023 | 39.49 | 39.66 | 39.37 | 39.50 | 270,215 | -0.09(-0.23%) |
Jun 30, 2023 | 39.41 | 39.64 | 39.40 | 39.59 | 195,450 | +0.25(+0.64%) |
Jun 29, 2023 | 39.37 | 39.42 | 39.26 | 39.34 | 48,286 | -0.38(-0.96%) |
Jun 28, 2023 | 39.71 | 39.81 | 39.56 | 39.72 | 79,126 | -0.07(-0.18%) |
Jun 27, 2023 | 39.96 | 39.96 | 39.63 | 39.79 | 277,661 | -0.06(-0.15%) |
Jun 26, 2023 | 39.74 | 39.86 | 39.66 | 39.85 | 81,393 | +0.22(+0.56%) |
Jun 23, 2023 | 39.75 | 39.75 | 39.53 | 39.63 | 54,548 | -0.06(-0.15%) |
Jun 22, 2023 | 39.74 | 39.79 | 39.59 | 39.69 | 67,431 | -0.31(-0.78%) |
Jun 21, 2023 | 39.69 | 40.00 | 39.62 | 40.00 | 124,654 | +0.23(+0.58%) |
Jun 20, 2023 | 39.52 | 39.77 | 39.52 | 39.77 | 196,479 | +0.01(+0.03%) |
Jun 16, 2023 | 39.78 | 39.91 | 39.74 | 39.76 | 70,254 | +0.00(+0.00%) |
Jun 15, 2023 | 39.58 | 39.84 | 39.54 | 39.76 | 81,988 | -0.56(-1.39%) |
May 08, 2023 | 40.49 | 40.53 | 40.28 | 40.32 | 61,369 | -0.19(-0.47%) |
May 05, 2023 | 40.39 | 40.59 | 40.33 | 40.51 | 98,727 | -0.17(-0.42%) |
May 04, 2023 | 40.49 | 40.83 | 40.46 | 40.68 | 462,380 | +0.14(+0.35%) |
May 03, 2023 | 40.52 | 40.62 | 40.45 | 40.54 | 161,976 | +0.21(+0.52%) |
May 02, 2023 | 39.89 | 40.33 | 39.89 | 40.33 | 200,330 | +0.45(+1.13%) |