Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 44.70 | 45.20 | 44.70 | 45.15 | 24,041 | +0.65(+1.46%) |
Jul 28, 2023 | 44.46 | 44.66 | 44.34 | 44.50 | 13,824 | +0.56(+1.27%) |
Jul 27, 2023 | 45.13 | 45.26 | 43.84 | 43.94 | 20,621 | -0.71(-1.59%) |
Jul 26, 2023 | 44.51 | 44.81 | 44.34 | 44.65 | 25,933 | -0.24(-0.53%) |
Jul 25, 2023 | 44.94 | 45.05 | 44.82 | 44.89 | 19,507 | -0.13(-0.29%) |
Jul 24, 2023 | 44.71 | 45.07 | 44.69 | 45.02 | 23,180 | +0.31(+0.69%) |
Jul 21, 2023 | 44.75 | 44.88 | 44.30 | 44.71 | 48,764 | +0.06(+0.13%) |
Jul 20, 2023 | 44.79 | 44.85 | 44.51 | 44.65 | 27,268 | -0.60(-1.32%) |
Jul 19, 2023 | 45.37 | 45.60 | 45.12 | 45.25 | 31,021 | -0.03(-0.07%) |
Jul 18, 2023 | 44.85 | 45.31 | 44.85 | 45.28 | 23,305 | +0.43(+0.96%) |
Jul 17, 2023 | 44.44 | 44.95 | 44.43 | 44.85 | 41,546 | +0.29(+0.65%) |
Jul 14, 2023 | 44.93 | 44.96 | 44.46 | 44.56 | 33,729 | -0.37(-0.82%) |
Jul 13, 2023 | 44.21 | 45.04 | 44.21 | 44.93 | 44,071 | +0.98(+2.23%) |
Jul 12, 2023 | 44.14 | 44.24 | 43.91 | 43.95 | 33,670 | +0.32(+0.73%) |
Jul 11, 2023 | 43.03 | 43.63 | 43.03 | 43.63 | 21,314 | +0.73(+1.71%) |
Jul 10, 2023 | 42.28 | 42.91 | 42.28 | 42.90 | 33,638 | +0.57(+1.36%) |
Jul 07, 2023 | 41.95 | 42.65 | 41.95 | 42.32 | 20,922 | +0.34(+0.81%) |
Jul 06, 2023 | 42.34 | 42.34 | 41.58 | 41.98 | 29,103 | -0.86(-2.01%) |
Jul 05, 2023 | 42.75 | 42.98 | 42.55 | 42.84 | 38,867 | -0.17(-0.40%) |
Jul 03, 2023 | 42.68 | 43.09 | 42.68 | 43.02 | 30,780 | +0.36(+0.84%) |
Jun 30, 2023 | 42.44 | 42.76 | 42.40 | 42.66 | 34,871 | +0.55(+1.31%) |
Jun 29, 2023 | 41.90 | 42.30 | 41.90 | 42.10 | 38,672 | +0.24(+0.57%) |
Jun 28, 2023 | 41.60 | 41.88 | 41.60 | 41.86 | 24,915 | +0.16(+0.38%) |
Jun 27, 2023 | 41.45 | 41.77 | 41.37 | 41.70 | 21,199 | +0.57(+1.38%) |
Jun 26, 2023 | 41.38 | 41.82 | 41.12 | 41.13 | 57,134 | -0.33(-0.79%) |
Jun 23, 2023 | 41.32 | 41.54 | 41.10 | 41.46 | 63,147 | -0.35(-0.84%) |
Jun 22, 2023 | 41.78 | 41.90 | 41.62 | 41.81 | 38,423 | -0.23(-0.55%) |
Jun 21, 2023 | 42.16 | 42.27 | 41.80 | 42.04 | 97,988 | -0.26(-0.61%) |
Jun 20, 2023 | 42.06 | 42.43 | 41.84 | 42.30 | 48,493 | -0.07(-0.16%) |
Jun 16, 2023 | 42.74 | 42.74 | 42.36 | 42.37 | 22,493 | -0.26(-0.61%) |
Jun 15, 2023 | 42.10 | 42.75 | 41.93 | 42.63 | 38,443 | +0.33(+0.79%) |
Jun 14, 2023 | 42.66 | 42.81 | 42.10 | 42.30 | 35,401 | -0.35(-0.83%) |
Jun 13, 2023 | 42.46 | 42.78 | 42.45 | 42.65 | 70,234 | +0.40(+0.95%) |
Jun 12, 2023 | 42.03 | 42.35 | 41.93 | 42.25 | 40,384 | +0.31(+0.74%) |
Jun 09, 2023 | 42.01 | 42.28 | 41.85 | 41.94 | 38,696 | -0.11(-0.26%) |
Jun 08, 2023 | 41.97 | 42.13 | 41.76 | 42.05 | 23,799 | +0.02(+0.05%) |
Jun 07, 2023 | 42.27 | 42.52 | 41.99 | 42.03 | 43,304 | -0.08(-0.19%) |
Jun 06, 2023 | 41.26 | 42.14 | 41.26 | 42.11 | 147,139 | +0.75(+1.81%) |
Jun 05, 2023 | 41.57 | 41.57 | 41.12 | 41.36 | 41,237 | -0.29(-0.70%) |
Jun 02, 2023 | 41.40 | 41.77 | 41.23 | 41.65 | 27,657 | +0.69(+1.68%) |
Jun 01, 2023 | 40.40 | 41.12 | 40.32 | 40.96 | 41,061 | +0.55(+1.36%) |
May 31, 2023 | 40.16 | 40.46 | 39.84 | 40.41 | 60,662 | +0.11(+0.27%) |
May 30, 2023 | 40.68 | 40.70 | 40.08 | 40.30 | 103,167 | -0.28(-0.69%) |
May 26, 2023 | 40.46 | 40.75 | 40.34 | 40.58 | 24,642 | +0.14(+0.35%) |
May 25, 2023 | 40.79 | 40.86 | 40.29 | 40.44 | 43,823 | -0.28(-0.69%) |
May 24, 2023 | 41.21 | 41.21 | 40.64 | 40.72 | 26,052 | -0.83(-2.00%) |
May 23, 2023 | 41.98 | 42.29 | 41.54 | 41.55 | 56,640 | -0.63(-1.49%) |
May 22, 2023 | 41.74 | 42.35 | 41.71 | 42.18 | 92,916 | +0.57(+1.37%) |
May 19, 2023 | 42.07 | 42.12 | 41.57 | 41.61 | 72,918 | -0.23(-0.55%) |
May 18, 2023 | 41.52 | 41.97 | 41.40 | 41.84 | 50,825 | +0.25(+0.60%) |
May 17, 2023 | 41.20 | 41.75 | 40.98 | 41.59 | 86,817 | +0.66(+1.61%) |
May 16, 2023 | 41.44 | 41.60 | 40.93 | 40.93 | 33,838 | -0.78(-1.87%) |
May 15, 2023 | 41.24 | 41.80 | 41.24 | 41.71 | 22,932 | +0.58(+1.41%) |
May 12, 2023 | 41.58 | 41.65 | 40.94 | 41.13 | 34,629 | -0.33(-0.79%) |
May 11, 2023 | 41.09 | 41.54 | 40.98 | 41.46 | 67,283 | +0.20(+0.48%) |
May 10, 2023 | 42.06 | 42.15 | 40.90 | 41.26 | 47,016 | -0.43(-1.03%) |
May 09, 2023 | 41.74 | 41.89 | 41.49 | 41.69 | 28,056 | -0.52(-1.23%) |
May 08, 2023 | 42.09 | 42.34 | 42.02 | 42.21 | 25,997 | +0.29(+0.69%) |
May 05, 2023 | 41.21 | 42.02 | 41.11 | 41.92 | 29,277 | +1.22(+3.01%) |
May 04, 2023 | 40.61 | 40.91 | 40.43 | 40.70 | 19,301 | -0.02(-0.06%) |
May 03, 2023 | 40.66 | 41.37 | 40.62 | 40.72 | 23,959 | +0.12(+0.30%) |
May 02, 2023 | 41.43 | 41.43 | 40.29 | 40.60 | 40,991 | -1.00(-2.41%) |