Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 40.23 | 40.52 | 40.21 | 40.52 | 1,006,201 | +0.38(+0.94%) |
Jul 28, 2023 | 40.13 | 40.29 | 39.98 | 40.14 | 665,516 | +0.36(+0.89%) |
Jul 27, 2023 | 40.43 | 40.45 | 39.64 | 39.79 | 826,512 | -0.37(-0.91%) |
Jul 26, 2023 | 39.86 | 40.30 | 39.80 | 40.15 | 1,023,115 | +0.23(+0.57%) |
Jul 25, 2023 | 39.85 | 40.14 | 39.79 | 39.93 | 2,820,969 | -0.02(-0.05%) |
Jul 24, 2023 | 39.72 | 40.08 | 39.67 | 39.95 | 7,676,807 | +0.25(+0.62%) |
Jul 21, 2023 | 40.09 | 40.10 | 39.63 | 39.70 | 758,820 | -0.11(-0.27%) |
Jul 20, 2023 | 40.13 | 40.13 | 39.66 | 39.81 | 727,025 | -0.34(-0.84%) |
Jul 19, 2023 | 40.05 | 40.18 | 39.88 | 40.14 | 676,005 | +0.22(+0.54%) |
Jul 18, 2023 | 39.41 | 39.96 | 39.39 | 39.93 | 868,880 | +0.58(+1.48%) |
Jul 17, 2023 | 39.02 | 39.50 | 38.96 | 39.34 | 938,436 | +0.31(+0.78%) |
Jul 14, 2023 | 39.37 | 39.37 | 38.76 | 39.04 | 955,048 | -0.37(-0.93%) |
Jul 13, 2023 | 39.31 | 39.42 | 39.07 | 39.40 | 881,083 | +0.24(+0.61%) |
Jul 12, 2023 | 39.25 | 39.38 | 39.07 | 39.17 | 1,239,263 | +0.45(+1.17%) |
Jul 11, 2023 | 38.53 | 38.77 | 38.41 | 38.71 | 584,438 | +0.36(+0.93%) |
Jul 10, 2023 | 37.84 | 38.47 | 37.76 | 38.36 | 679,322 | +0.49(+1.30%) |
Jul 07, 2023 | 37.57 | 38.20 | 37.57 | 37.86 | 626,005 | +0.35(+0.92%) |
Jul 06, 2023 | 37.65 | 37.65 | 37.13 | 37.52 | 1,103,485 | -0.56(-1.48%) |
Jul 05, 2023 | 38.50 | 38.50 | 38.00 | 38.08 | 2,508,785 | -0.55(-1.43%) |
Jul 03, 2023 | 38.35 | 38.72 | 38.30 | 38.63 | 1,304,768 | +0.27(+0.70%) |
Jun 30, 2023 | 38.63 | 38.64 | 38.34 | 38.37 | 744,293 | +0.01(+0.03%) |
Jun 29, 2023 | 37.83 | 38.40 | 37.78 | 38.36 | 771,317 | +0.63(+1.68%) |
Jun 28, 2023 | 37.60 | 37.75 | 37.38 | 37.72 | 1,054,652 | +0.05(+0.13%) |
Jun 27, 2023 | 37.13 | 37.77 | 36.97 | 37.68 | 806,744 | +0.65(+1.76%) |
Jun 26, 2023 | 36.79 | 37.34 | 36.79 | 37.02 | 723,568 | +0.26(+0.70%) |
Jun 23, 2023 | 37.00 | 37.28 | 36.69 | 36.77 | 1,917,334 | -0.62(-1.66%) |
Jun 22, 2023 | 37.72 | 37.72 | 37.26 | 37.39 | 2,300,441 | -0.39(-1.02%) |
Jun 21, 2023 | 37.66 | 38.03 | 37.52 | 37.77 | 644,755 | -0.08(-0.21%) |
Jun 20, 2023 | 37.88 | 37.95 | 37.65 | 37.85 | 742,753 | -0.11(-0.29%) |
Jun 16, 2023 | 38.28 | 38.37 | 37.73 | 37.96 | 1,354,488 | -0.20(-0.52%) |
Jun 15, 2023 | 37.67 | 38.19 | 37.67 | 38.16 | 1,185,709 | +0.36(+0.94%) |
Jun 14, 2023 | 38.37 | 38.58 | 37.63 | 37.81 | 2,065,807 | -0.50(-1.31%) |
Jun 13, 2023 | 38.11 | 38.60 | 38.06 | 38.31 | 1,209,521 | +0.31(+0.81%) |
Jun 12, 2023 | 37.91 | 38.19 | 37.69 | 38.00 | 667,563 | +0.10(+0.26%) |
Jun 09, 2023 | 38.16 | 38.18 | 37.79 | 37.91 | 1,519,254 | -0.27(-0.70%) |
Jun 08, 2023 | 38.30 | 38.43 | 37.87 | 38.17 | 1,493,827 | -0.27(-0.69%) |
Jun 07, 2023 | 37.76 | 38.55 | 37.76 | 38.44 | 712,880 | +0.92(+2.45%) |
Jun 06, 2023 | 36.45 | 37.63 | 36.45 | 37.52 | 594,220 | +1.03(+2.81%) |
Jun 05, 2023 | 36.69 | 37.12 | 36.10 | 36.49 | 1,396,614 | -0.77(-2.06%) |
Jun 02, 2023 | 36.28 | 37.28 | 36.24 | 37.26 | 1,075,544 | +1.48(+4.15%) |
Jun 01, 2023 | 35.50 | 35.89 | 35.30 | 35.78 | 524,670 | +0.30(+0.86%) |
May 31, 2023 | 35.80 | 36.02 | 35.23 | 35.47 | 2,868,329 | -0.47(-1.31%) |
May 30, 2023 | 36.24 | 36.31 | 35.81 | 35.94 | 791,982 | -0.18(-0.49%) |
May 26, 2023 | 35.74 | 36.19 | 35.69 | 36.12 | 494,438 | +0.40(+1.13%) |
May 25, 2023 | 35.78 | 35.85 | 35.36 | 35.72 | 1,177,514 | -0.13(-0.36%) |
May 24, 2023 | 36.13 | 36.17 | 35.68 | 35.84 | 1,018,850 | -0.44(-1.22%) |
May 23, 2023 | 36.22 | 36.84 | 36.20 | 36.29 | 1,181,066 | -0.04(-0.11%) |
May 22, 2023 | 36.11 | 36.48 | 35.93 | 36.33 | 519,931 | +0.28(+0.76%) |
May 19, 2023 | 36.55 | 36.64 | 35.84 | 36.05 | 603,701 | -0.24(-0.65%) |
May 18, 2023 | 35.88 | 36.37 | 35.78 | 36.29 | 956,857 | +0.28(+0.76%) |
May 17, 2023 | 35.40 | 36.06 | 35.19 | 36.01 | 1,293,975 | +0.84(+2.37%) |
May 16, 2023 | 35.45 | 35.45 | 35.14 | 35.18 | 661,606 | -0.46(-1.30%) |
May 15, 2023 | 35.37 | 35.79 | 35.30 | 35.64 | 641,545 | +0.40(+1.14%) |
May 12, 2023 | 35.48 | 35.51 | 35.01 | 35.23 | 681,133 | -0.11(-0.31%) |
May 11, 2023 | 35.33 | 35.41 | 35.09 | 35.34 | 803,845 | -0.24(-0.66%) |
May 10, 2023 | 35.91 | 35.95 | 35.20 | 35.58 | 938,519 | +0.15(+0.42%) |
May 09, 2023 | 35.45 | 35.61 | 35.22 | 35.43 | 1,127,260 | -0.23(-0.63%) |
May 08, 2023 | 36.02 | 36.06 | 35.50 | 35.66 | 673,955 | -0.18(-0.49%) |
May 05, 2023 | 35.56 | 35.92 | 35.53 | 35.83 | 777,433 | +0.87(+2.50%) |
May 04, 2023 | 35.16 | 35.23 | 34.64 | 34.96 | 787,155 | -0.45(-1.28%) |
May 03, 2023 | 35.48 | 36.05 | 35.37 | 35.41 | 1,059,107 | +0.02(+0.06%) |
May 02, 2023 | 35.85 | 35.85 | 34.91 | 35.39 | 865,702 | -0.69(-1.91%) |