Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 43.09 | 43.19 | 43.09 | 43.15 | 7,790 | +0.11(+0.25%) |
Jul 28, 2023 | 43.00 | 43.06 | 43.00 | 43.05 | 4,334 | +0.21(+0.48%) |
Jul 27, 2023 | 43.16 | 43.17 | 42.78 | 42.84 | 4,641 | -0.32(-0.74%) |
Jul 26, 2023 | 43.03 | 43.19 | 43.03 | 43.16 | 4,665 | +0.17(+0.39%) |
Jul 25, 2023 | 43.09 | 43.09 | 42.99 | 42.99 | 3,392 | -0.11(-0.25%) |
Jul 24, 2023 | 43.20 | 43.23 | 43.10 | 43.10 | 5,273 | -0.05(-0.12%) |
Jul 21, 2023 | 43.17 | 43.21 | 43.09 | 43.15 | 2,982 | +0.08(+0.18%) |
Jul 20, 2023 | 43.13 | 43.15 | 43.06 | 43.07 | 2,604 | -0.21(-0.48%) |
Jul 19, 2023 | 43.31 | 43.31 | 43.27 | 43.28 | 1,991 | +0.03(+0.07%) |
Jul 18, 2023 | 43.28 | 43.32 | 43.25 | 43.26 | 2,313 | +0.10(+0.24%) |
Jul 17, 2023 | 43.00 | 43.22 | 43.00 | 43.15 | 5,290 | +0.12(+0.27%) |
Jul 14, 2023 | 43.27 | 43.27 | 43.03 | 43.04 | 6,313 | -0.30(-0.68%) |
Jul 13, 2023 | 43.30 | 43.33 | 43.21 | 43.33 | 4,368 | +0.22(+0.51%) |
Jul 12, 2023 | 43.06 | 43.12 | 43.05 | 43.11 | 2,470 | +0.35(+0.81%) |
Jul 11, 2023 | 42.65 | 42.78 | 42.65 | 42.77 | 12,199 | +0.15(+0.35%) |
Jul 10, 2023 | 42.50 | 42.62 | 42.49 | 42.62 | 3,884 | +0.22(+0.52%) |
Jul 07, 2023 | 42.36 | 42.59 | 42.36 | 42.40 | 4,965 | +0.02(+0.06%) |
Jul 06, 2023 | 42.34 | 42.38 | 42.28 | 42.37 | 6,294 | -0.29(-0.68%) |
Jul 05, 2023 | 42.75 | 42.75 | 42.59 | 42.66 | 5,486 | -0.12(-0.27%) |
Jul 03, 2023 | 42.78 | 42.78 | 42.77 | 42.78 | 1,831 | -0.09(-0.22%) |
Jun 30, 2023 | 42.76 | 42.91 | 42.76 | 42.87 | 4,132 | +0.19(+0.44%) |
Jun 29, 2023 | 42.63 | 42.69 | 42.63 | 42.69 | 6,003 | -0.14(-0.33%) |
Jun 28, 2023 | 42.64 | 42.83 | 42.60 | 42.83 | 572,045 | +0.18(+0.42%) |
Jun 27, 2023 | 42.59 | 42.67 | 42.59 | 42.65 | 1,446 | +0.11(+0.25%) |
Jun 26, 2023 | 42.65 | 42.65 | 42.48 | 42.54 | 3,034 | +0.10(+0.24%) |
Jun 23, 2023 | 42.42 | 42.44 | 42.42 | 42.44 | 1,581 | -0.09(-0.20%) |
Jun 22, 2023 | 42.53 | 42.55 | 42.49 | 42.53 | 3,497,654 | -0.06(-0.13%) |
Jun 21, 2023 | 42.57 | 42.64 | 42.53 | 42.58 | 4,701,424 | -0.10(-0.22%) |
Jun 20, 2023 | 42.82 | 42.82 | 42.68 | 42.68 | 7,414 | -0.06(-0.14%) |
Jun 16, 2023 | 42.77 | 42.77 | 42.73 | 42.74 | 2,325,784 | -0.08(-0.20%) |
Jun 15, 2023 | 42.78 | 42.84 | 42.76 | 42.82 | 2,704 | +0.16(+0.38%) |
Jun 14, 2023 | 42.69 | 42.77 | 42.52 | 42.66 | 6,905 | -0.02(-0.04%) |
Jun 13, 2023 | 42.73 | 42.73 | 42.67 | 42.68 | 1,151 | +0.01(+0.02%) |
Jun 12, 2023 | 42.79 | 42.79 | 42.57 | 42.67 | 2,118,746 | -0.08(-0.19%) |
Jun 09, 2023 | 42.78 | 42.83 | 42.75 | 42.75 | 3,574 | -0.02(-0.06%) |
Jun 08, 2023 | 42.64 | 42.77 | 42.64 | 42.77 | 2,231 | +0.22(+0.51%) |
Jun 07, 2023 | 42.84 | 42.88 | 42.50 | 42.55 | 4,206 | -0.27(-0.64%) |
Jun 06, 2023 | 42.75 | 42.83 | 42.70 | 42.83 | 5,211 | +0.07(+0.17%) |
Jun 05, 2023 | 42.76 | 42.78 | 42.74 | 42.76 | 5,104 | -0.12(-0.29%) |
Jun 02, 2023 | 42.83 | 42.91 | 42.82 | 42.88 | 5,892 | +0.18(+0.42%) |
Jun 01, 2023 | 42.55 | 42.73 | 42.55 | 42.70 | 3,421 | +0.22(+0.53%) |
May 31, 2023 | 42.39 | 42.48 | 42.39 | 42.48 | 3,771 | -0.06(-0.15%) |
May 30, 2023 | 42.51 | 42.54 | 42.45 | 42.54 | 4,785 | +0.13(+0.31%) |
May 26, 2023 | 42.33 | 42.41 | 42.27 | 42.41 | 3,910 | +0.23(+0.55%) |
May 25, 2023 | 42.36 | 42.36 | 42.18 | 42.18 | 2,000 | -0.06(-0.15%) |
May 24, 2023 | 42.32 | 42.32 | 42.16 | 42.24 | 8,029 | -0.24(-0.56%) |
May 23, 2023 | 42.60 | 42.60 | 42.45 | 42.48 | 1,655 | -0.20(-0.46%) |
May 22, 2023 | 42.59 | 42.71 | 42.58 | 42.67 | 3,362 | +0.17(+0.40%) |
May 19, 2023 | 42.55 | 42.55 | 42.49 | 42.50 | 2,895 | +0.00(+0.01%) |
May 18, 2023 | 42.49 | 42.51 | 42.43 | 42.50 | 6,150 | -0.04(-0.10%) |
May 17, 2023 | 42.45 | 42.60 | 42.45 | 42.54 | 7,142 | +0.13(+0.30%) |
May 16, 2023 | 42.52 | 42.55 | 42.42 | 42.42 | 4,442 | -0.26(-0.60%) |
May 15, 2023 | 42.65 | 42.70 | 42.65 | 42.67 | 3,103 | -0.01(-0.02%) |
May 12, 2023 | 42.74 | 42.74 | 42.62 | 42.68 | 2,378 | -0.12(-0.29%) |
May 11, 2023 | 42.80 | 42.82 | 42.78 | 42.80 | 2,805 | -0.05(-0.13%) |
May 10, 2023 | 42.85 | 42.86 | 42.76 | 42.86 | 2,292 | +0.21(+0.50%) |
May 09, 2023 | 42.65 | 42.68 | 42.62 | 42.64 | 12,063 | -0.08(-0.20%) |
May 08, 2023 | 42.68 | 42.73 | 42.68 | 42.73 | 2,587 | -0.10(-0.23%) |
May 05, 2023 | 42.78 | 42.85 | 42.72 | 42.82 | 6,179 | +0.21(+0.50%) |
May 04, 2023 | 42.65 | 42.65 | 42.54 | 42.61 | 2,292 | -0.11(-0.26%) |
May 03, 2023 | 42.79 | 42.88 | 42.73 | 42.73 | 4,659 | -0.01(-0.03%) |
May 02, 2023 | 42.71 | 42.74 | 42.63 | 42.74 | 3,453 | +0.03(+0.08%) |