Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 39.79 | 40.08 | 38.30 | 38.90 | 326,608 | -1.25(-3.11%) |
Jul 28, 2023 | 37.94 | 40.41 | 37.62 | 40.15 | 449,416 | -1.83(-4.36%) |
Jul 27, 2023 | 42.58 | 42.80 | 41.75 | 41.98 | 269,689 | -0.44(-1.03%) |
Jul 26, 2023 | 42.44 | 43.21 | 42.15 | 42.41 | 133,667 | -0.17(-0.40%) |
Jul 25, 2023 | 41.81 | 42.65 | 41.73 | 42.58 | 174,283 | +0.46(+1.08%) |
Jul 24, 2023 | 41.44 | 42.30 | 41.28 | 42.13 | 198,963 | +0.57(+1.38%) |
Jul 21, 2023 | 42.05 | 42.24 | 41.51 | 41.55 | 200,910 | -0.23(-0.54%) |
Jul 20, 2023 | 42.09 | 42.14 | 41.62 | 41.78 | 242,288 | -0.07(-0.17%) |
Jul 19, 2023 | 40.92 | 41.86 | 40.92 | 41.85 | 198,095 | +0.70(+1.71%) |
Jul 18, 2023 | 40.96 | 41.40 | 40.78 | 41.15 | 149,200 | +0.20(+0.48%) |
Jul 17, 2023 | 41.06 | 41.29 | 40.74 | 40.95 | 145,373 | -0.12(-0.29%) |
Jul 14, 2023 | 40.92 | 41.09 | 40.43 | 41.07 | 116,936 | -0.10(-0.24%) |
Jul 13, 2023 | 41.63 | 41.67 | 41.12 | 41.17 | 141,759 | -0.31(-0.74%) |
Jul 12, 2023 | 41.90 | 41.90 | 41.26 | 41.47 | 162,297 | +0.30(+0.72%) |
Jul 11, 2023 | 40.99 | 41.52 | 40.91 | 41.18 | 129,550 | +0.19(+0.46%) |
Jul 10, 2023 | 40.50 | 41.08 | 40.50 | 40.99 | 136,556 | +0.62(+1.54%) |
Jul 07, 2023 | 40.62 | 40.92 | 40.33 | 40.36 | 181,584 | +0.00(+0.00%) |
Jul 06, 2023 | 40.13 | 40.62 | 39.97 | 40.36 | 209,812 | -0.19(-0.46%) |
Jul 05, 2023 | 41.50 | 41.50 | 40.30 | 40.55 | 189,776 | -1.26(-3.01%) |
Jul 03, 2023 | 41.42 | 42.01 | 41.42 | 41.81 | 66,486 | +0.05(+0.12%) |
Jun 30, 2023 | 42.19 | 42.53 | 41.51 | 41.76 | 149,255 | +0.03(+0.07%) |
Jun 29, 2023 | 40.97 | 42.06 | 40.97 | 41.73 | 364,517 | +0.72(+1.76%) |
Jun 28, 2023 | 40.85 | 41.17 | 40.65 | 41.01 | 202,728 | +0.16(+0.39%) |
Jun 27, 2023 | 40.66 | 41.14 | 40.43 | 40.85 | 229,264 | +0.35(+0.86%) |
Jun 26, 2023 | 40.37 | 41.10 | 40.37 | 40.50 | 136,690 | +0.16(+0.39%) |
Jun 23, 2023 | 39.69 | 40.36 | 39.60 | 40.34 | 533,209 | +0.11(+0.27%) |
Jun 22, 2023 | 40.91 | 41.18 | 40.22 | 40.24 | 181,807 | -0.73(-1.79%) |
Jun 21, 2023 | 40.16 | 41.36 | 40.16 | 40.97 | 154,706 | +0.60(+1.50%) |
Jun 20, 2023 | 40.40 | 40.61 | 39.95 | 40.36 | 195,648 | -0.12(-0.29%) |
Jun 16, 2023 | 40.77 | 40.90 | 40.19 | 40.48 | 747,757 | -0.23(-0.56%) |
Jun 15, 2023 | 40.37 | 40.89 | 40.24 | 40.71 | 156,280 | +0.14(+0.34%) |
Jun 14, 2023 | 41.26 | 41.42 | 40.46 | 40.57 | 193,257 | -0.37(-0.89%) |
Jun 13, 2023 | 40.95 | 41.13 | 40.51 | 40.94 | 271,228 | -0.03(-0.07%) |
Jun 12, 2023 | 40.43 | 41.35 | 40.10 | 40.97 | 215,379 | +0.65(+1.62%) |
Jun 09, 2023 | 41.27 | 41.44 | 40.30 | 40.31 | 184,609 | -0.93(-2.26%) |
Jun 08, 2023 | 41.75 | 41.84 | 41.18 | 41.25 | 183,779 | -0.77(-1.84%) |
Jun 07, 2023 | 41.37 | 42.39 | 41.18 | 42.02 | 527,275 | +0.94(+2.29%) |
Jun 06, 2023 | 40.61 | 41.58 | 40.56 | 41.08 | 551,137 | +0.49(+1.22%) |
Jun 05, 2023 | 41.28 | 41.99 | 39.14 | 40.58 | 318,115 | -0.66(-1.61%) |
Jun 02, 2023 | 39.97 | 41.31 | 39.85 | 41.25 | 167,519 | +1.88(+4.78%) |
Jun 01, 2023 | 39.07 | 39.60 | 38.73 | 39.36 | 110,933 | +0.42(+1.07%) |
May 31, 2023 | 39.59 | 39.75 | 38.61 | 38.95 | 163,454 | -0.67(-1.70%) |
May 30, 2023 | 40.05 | 40.05 | 39.60 | 39.62 | 118,035 | -0.20(-0.50%) |
May 26, 2023 | 39.81 | 40.02 | 39.55 | 39.82 | 103,844 | +0.11(+0.27%) |
May 25, 2023 | 39.34 | 39.73 | 39.01 | 39.71 | 107,222 | +0.13(+0.32%) |
May 24, 2023 | 40.11 | 40.11 | 39.29 | 39.58 | 105,621 | -0.62(-1.55%) |
May 23, 2023 | 40.56 | 41.13 | 40.15 | 40.21 | 172,395 | -0.53(-1.31%) |
May 22, 2023 | 40.78 | 40.98 | 40.25 | 40.74 | 84,662 | +0.23(+0.56%) |
May 19, 2023 | 41.08 | 41.21 | 40.25 | 40.51 | 122,561 | -0.05(-0.12%) |
May 18, 2023 | 40.30 | 40.76 | 40.03 | 40.56 | 104,627 | +0.06(+0.15%) |
May 17, 2023 | 39.51 | 40.65 | 39.51 | 40.50 | 164,826 | +1.38(+3.53%) |
May 16, 2023 | 39.79 | 39.87 | 39.10 | 39.12 | 114,281 | -0.94(-2.34%) |
May 15, 2023 | 40.03 | 40.33 | 40.02 | 40.06 | 119,299 | +0.07(+0.17%) |
May 12, 2023 | 40.05 | 40.27 | 39.64 | 39.99 | 98,995 | +0.18(+0.45%) |
May 11, 2023 | 39.99 | 40.29 | 39.54 | 39.81 | 121,411 | -0.61(-1.51%) |
May 10, 2023 | 40.94 | 40.94 | 39.66 | 40.42 | 148,469 | +0.03(+0.07%) |
May 09, 2023 | 40.45 | 40.80 | 40.01 | 40.39 | 119,189 | -0.14(-0.34%) |
May 08, 2023 | 40.90 | 40.98 | 40.06 | 40.53 | 115,590 | -0.35(-0.84%) |
May 05, 2023 | 41.07 | 41.22 | 40.53 | 40.88 | 178,015 | +0.48(+1.20%) |
May 04, 2023 | 40.94 | 41.18 | 39.93 | 40.39 | 247,878 | -0.72(-1.75%) |
May 03, 2023 | 41.34 | 42.00 | 41.02 | 41.11 | 254,348 | -0.19(-0.45%) |
May 02, 2023 | 41.28 | 41.53 | 40.31 | 41.30 | 230,299 | -0.09(-0.21%) |