Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 40.28 | 40.70 | 39.66 | 40.70 | 15,051 | +0.68(+1.70%) |
Jul 28, 2023 | 39.98 | 40.83 | 39.88 | 40.02 | 19,050 | +0.44(+1.11%) |
Jul 27, 2023 | 40.21 | 40.21 | 39.54 | 39.58 | 19,036 | -0.45(-1.12%) |
Jul 26, 2023 | 41.10 | 41.20 | 39.84 | 40.03 | 8,805 | -0.39(-0.96%) |
Jul 25, 2023 | 41.01 | 41.30 | 39.73 | 40.42 | 9,661 | -0.59(-1.43%) |
Jul 24, 2023 | 41.16 | 41.48 | 40.82 | 41.01 | 7,865 | +0.48(+1.17%) |
Jul 21, 2023 | 41.92 | 41.92 | 40.39 | 40.53 | 12,534 | -1.22(-2.92%) |
Jul 20, 2023 | 41.80 | 42.13 | 41.66 | 41.75 | 11,427 | -0.82(-1.93%) |
Jul 19, 2023 | 42.46 | 43.05 | 42.11 | 42.57 | 9,109 | -0.11(-0.26%) |
Jul 18, 2023 | 42.40 | 43.59 | 42.00 | 42.68 | 30,544 | +0.24(+0.57%) |
Jul 17, 2023 | 41.33 | 42.50 | 41.33 | 42.44 | 19,698 | +0.41(+0.98%) |
Jul 14, 2023 | 42.10 | 42.38 | 41.41 | 42.03 | 28,975 | -0.04(-0.10%) |
Jul 13, 2023 | 41.10 | 42.33 | 40.75 | 42.07 | 14,576 | +1.10(+2.68%) |
Jul 12, 2023 | 41.70 | 42.17 | 40.97 | 40.97 | 10,017 | -0.73(-1.75%) |
Jul 11, 2023 | 41.98 | 42.63 | 40.88 | 41.70 | 22,192 | +0.71(+1.72%) |
Jul 10, 2023 | 41.40 | 41.55 | 40.75 | 40.99 | 7,163 | +0.20(+0.48%) |
Jul 07, 2023 | 38.72 | 41.71 | 38.72 | 40.80 | 39,278 | +1.45(+3.68%) |
Jul 06, 2023 | 40.81 | 40.81 | 38.31 | 39.35 | 20,323 | -1.70(-4.14%) |
Jul 05, 2023 | 42.47 | 43.28 | 41.04 | 41.05 | 43,422 | -1.47(-3.46%) |
Jul 03, 2023 | 42.01 | 42.91 | 42.01 | 42.52 | 6,757 | +0.51(+1.21%) |
Jun 30, 2023 | 42.50 | 43.49 | 42.00 | 42.01 | 15,566 | -0.53(-1.25%) |
Jun 29, 2023 | 42.17 | 43.70 | 42.11 | 42.54 | 10,710 | +0.20(+0.47%) |
Jun 28, 2023 | 42.00 | 43.20 | 41.73 | 42.34 | 13,712 | +0.25(+0.59%) |
Jun 27, 2023 | 40.83 | 43.50 | 40.76 | 42.09 | 31,975 | +1.77(+4.39%) |
Jun 26, 2023 | 39.59 | 41.50 | 39.59 | 40.32 | 9,654 | +0.13(+0.32%) |
Jun 23, 2023 | 39.60 | 40.51 | 39.44 | 40.19 | 143,437 | -0.41(-1.01%) |
Jun 22, 2023 | 40.27 | 40.60 | 39.02 | 40.60 | 13,408 | +0.52(+1.30%) |
Jun 21, 2023 | 40.80 | 40.80 | 39.23 | 40.08 | 13,623 | +1.05(+2.68%) |
Jun 20, 2023 | 37.55 | 39.76 | 37.55 | 39.03 | 14,875 | +0.23(+0.61%) |
Jun 16, 2023 | 43.00 | 43.00 | 38.51 | 38.80 | 34,792 | -4.17(-9.70%) |
Jun 15, 2023 | 40.79 | 42.97 | 40.55 | 42.97 | 41,464 | +2.31(+5.68%) |
Jun 14, 2023 | 39.38 | 40.88 | 38.11 | 40.66 | 17,998 | +1.75(+4.50%) |
Jun 13, 2023 | 38.21 | 39.41 | 38.21 | 38.91 | 15,254 | +0.71(+1.86%) |
Jun 12, 2023 | 37.17 | 38.86 | 36.72 | 38.20 | 15,230 | +1.19(+3.22%) |
Jun 09, 2023 | 37.67 | 38.78 | 37.01 | 37.01 | 9,748 | -1.09(-2.85%) |
Jun 08, 2023 | 39.17 | 39.84 | 37.86 | 38.09 | 14,193 | -1.12(-2.84%) |
Jun 07, 2023 | 38.41 | 39.59 | 38.26 | 39.21 | 27,571 | +1.14(+2.99%) |
Jun 06, 2023 | 35.87 | 38.35 | 35.70 | 38.07 | 11,374 | +1.89(+5.22%) |
Jun 05, 2023 | 36.04 | 36.45 | 35.73 | 36.18 | 13,241 | -0.07(-0.19%) |
Jun 02, 2023 | 35.29 | 36.48 | 34.81 | 36.25 | 20,308 | +1.45(+4.17%) |
Jun 01, 2023 | 35.41 | 35.81 | 34.65 | 34.80 | 16,112 | -0.16(-0.46%) |
May 31, 2023 | 34.07 | 35.10 | 33.85 | 34.96 | 14,368 | +0.72(+2.10%) |
May 30, 2023 | 35.72 | 35.72 | 33.84 | 34.24 | 25,603 | -1.51(-4.22%) |
May 26, 2023 | 33.82 | 35.75 | 33.79 | 35.75 | 15,299 | +2.07(+6.15%) |
May 25, 2023 | 33.59 | 33.85 | 32.95 | 33.68 | 23,698 | -0.13(-0.38%) |
May 24, 2023 | 33.28 | 33.99 | 31.99 | 33.81 | 13,448 | +0.02(+0.06%) |
May 23, 2023 | 33.85 | 34.50 | 32.48 | 33.79 | 9,561 | -0.11(-0.32%) |
May 22, 2023 | 31.83 | 34.00 | 31.83 | 33.90 | 13,952 | +1.91(+5.97%) |
May 19, 2023 | 31.17 | 32.29 | 30.86 | 31.99 | 25,624 | +1.31(+4.27%) |
May 18, 2023 | 28.81 | 30.74 | 28.81 | 30.68 | 23,207 | +1.85(+6.42%) |
May 17, 2023 | 29.05 | 29.55 | 28.19 | 28.83 | 18,235 | +0.33(+1.16%) |
May 16, 2023 | 28.96 | 29.41 | 28.50 | 28.50 | 7,354 | -0.86(-2.93%) |
May 15, 2023 | 29.54 | 29.96 | 28.86 | 29.36 | 19,184 | -0.08(-0.27%) |
May 12, 2023 | 29.44 | 29.90 | 29.44 | 29.44 | 12,620 | +0.13(+0.44%) |
May 11, 2023 | 28.58 | 29.47 | 27.98 | 29.31 | 13,528 | +0.51(+1.77%) |
May 10, 2023 | 30.29 | 30.29 | 28.80 | 28.80 | 10,649 | -0.34(-1.17%) |
May 09, 2023 | 27.75 | 29.39 | 27.75 | 29.14 | 15,354 | +1.09(+3.89%) |
May 08, 2023 | 28.11 | 29.05 | 27.72 | 28.05 | 30,532 | -0.25(-0.88%) |
May 05, 2023 | 27.62 | 28.95 | 27.62 | 28.30 | 21,552 | +1.52(+5.68%) |
May 04, 2023 | 27.07 | 27.41 | 26.66 | 26.78 | 16,998 | -0.44(-1.62%) |
May 03, 2023 | 28.00 | 28.39 | 27.22 | 27.22 | 21,504 | -0.50(-1.80%) |
May 02, 2023 | 28.01 | 28.10 | 27.45 | 27.72 | 14,268 | -0.87(-3.04%) |