Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 40.38 | 40.44 | 40.32 | 40.35 | 6,374 | +0.02(+0.06%) |
Jul 28, 2023 | 40.42 | 40.42 | 40.31 | 40.33 | 3,534 | +0.10(+0.25%) |
Jul 27, 2023 | 40.25 | 40.35 | 40.21 | 40.23 | 21,523 | -0.05(-0.12%) |
Jul 26, 2023 | 40.29 | 40.33 | 40.26 | 40.28 | 1,640 | -0.06(-0.15%) |
Jul 25, 2023 | 40.24 | 40.35 | 40.24 | 40.34 | 8,302 | +0.13(+0.32%) |
Jul 24, 2023 | 40.25 | 40.33 | 40.21 | 40.21 | 73,149 | -0.02(-0.05%) |
Jul 21, 2023 | 40.25 | 40.29 | 40.23 | 40.23 | 4,053 | -0.02(-0.04%) |
Jul 20, 2023 | 40.23 | 40.32 | 40.22 | 40.25 | 5,021 | -0.09(-0.23%) |
Jul 19, 2023 | 40.28 | 40.42 | 40.28 | 40.34 | 17,095 | +0.00(+0.00%) |
Jul 18, 2023 | 40.23 | 40.34 | 40.23 | 40.34 | 7,345 | +0.03(+0.07%) |
Jul 17, 2023 | 40.27 | 40.33 | 40.24 | 40.31 | 4,664 | +0.13(+0.33%) |
Jul 14, 2023 | 40.31 | 40.32 | 40.18 | 40.18 | 18,219 | -0.07(-0.17%) |
Jul 13, 2023 | 40.18 | 40.26 | 40.15 | 40.25 | 69,912 | +0.10(+0.25%) |
Jul 12, 2023 | 40.08 | 40.19 | 40.08 | 40.15 | 5,782 | +0.15(+0.37%) |
Jul 11, 2023 | 40.01 | 40.04 | 39.98 | 40.00 | 8,081 | -0.03(-0.07%) |
Jul 10, 2023 | 39.91 | 40.05 | 39.91 | 40.03 | 57,976 | +0.05(+0.14%) |
Jul 07, 2023 | 40.03 | 40.08 | 39.95 | 39.98 | 14,298 | +0.00(+0.01%) |
Jul 06, 2023 | 40.01 | 40.02 | 39.86 | 39.97 | 10,469 | -0.07(-0.17%) |
Jul 05, 2023 | 40.00 | 40.10 | 39.99 | 40.04 | 20,336 | +0.04(+0.10%) |
Jul 03, 2023 | 40.06 | 40.09 | 39.97 | 40.00 | 12,217 | -0.03(-0.07%) |
Jun 30, 2023 | 40.01 | 40.06 | 39.96 | 40.03 | 42,800 | +0.16(+0.40%) |
Jun 29, 2023 | 39.87 | 39.90 | 39.83 | 39.87 | 4,803 | -0.03(-0.08%) |
Jun 28, 2023 | 39.97 | 39.97 | 39.83 | 39.90 | 6,258 | +0.03(+0.08%) |
Jun 27, 2023 | 39.69 | 39.93 | 39.69 | 39.87 | 6,587 | +0.12(+0.31%) |
Jun 26, 2023 | 39.77 | 39.77 | 39.70 | 39.75 | 18,497 | -0.05(-0.12%) |
Jun 23, 2023 | 39.75 | 39.80 | 39.74 | 39.80 | 1,436 | +0.02(+0.04%) |
Jun 22, 2023 | 39.68 | 39.81 | 39.68 | 39.78 | 1,941 | +0.01(+0.02%) |
Jun 21, 2023 | 40.02 | 40.02 | 39.70 | 39.77 | 3,450 | -0.04(-0.10%) |
Jun 20, 2023 | 39.72 | 39.81 | 39.72 | 39.81 | 9,713 | -0.00(-0.01%) |
Jun 16, 2023 | 39.85 | 39.85 | 39.77 | 39.82 | 25,692 | -0.03(-0.08%) |
Jun 15, 2023 | 39.82 | 39.86 | 39.73 | 39.85 | 9,079 | +0.08(+0.20%) |
Jun 14, 2023 | 39.73 | 39.80 | 39.70 | 39.77 | 2,345 | +0.04(+0.11%) |
Jun 13, 2023 | 39.68 | 39.79 | 39.68 | 39.73 | 7,080 | +0.07(+0.18%) |
Jun 12, 2023 | 39.59 | 39.66 | 39.54 | 39.66 | 5,002 | +0.09(+0.24%) |
Jun 09, 2023 | 39.56 | 39.56 | 39.56 | 39.56 | 108 | +0.03(+0.08%) |
Jun 08, 2023 | 39.30 | 39.58 | 39.30 | 39.53 | 4,394 | +0.13(+0.32%) |
Jun 07, 2023 | 39.50 | 39.52 | 39.36 | 39.40 | 2,540 | -0.11(-0.28%) |
Jun 06, 2023 | 39.46 | 39.52 | 39.43 | 39.52 | 2,200 | +0.05(+0.14%) |
Jun 05, 2023 | 39.60 | 39.60 | 39.37 | 39.46 | 4,776 | +0.03(+0.08%) |
Jun 02, 2023 | 39.36 | 39.44 | 39.36 | 39.43 | 8,277 | +0.09(+0.24%) |
Jun 01, 2023 | 39.23 | 39.37 | 39.23 | 39.34 | 4,426 | +0.21(+0.53%) |
May 31, 2023 | 39.11 | 39.16 | 39.11 | 39.13 | 2,472 | -0.05(-0.13%) |
May 30, 2023 | 39.36 | 39.36 | 39.14 | 39.18 | 5,156 | +0.01(+0.02%) |
May 26, 2023 | 39.11 | 39.18 | 39.11 | 39.17 | 2,449 | +0.21(+0.54%) |
May 25, 2023 | 38.86 | 38.98 | 38.86 | 38.96 | 7,150 | +0.21(+0.54%) |
May 24, 2023 | 38.72 | 38.78 | 38.72 | 38.75 | 2,458 | -0.10(-0.26%) |
May 23, 2023 | 38.95 | 38.99 | 38.85 | 38.85 | 2,389 | -0.13(-0.32%) |
May 22, 2023 | 38.84 | 39.03 | 38.84 | 38.98 | 4,293 | +0.05(+0.12%) |
May 19, 2023 | 38.99 | 38.99 | 38.88 | 38.93 | 5,990 | -0.03(-0.07%) |
May 18, 2023 | 38.82 | 38.95 | 38.82 | 38.95 | 1,706 | +0.17(+0.44%) |
May 17, 2023 | 38.66 | 38.82 | 38.66 | 38.78 | 5,030 | +0.17(+0.43%) |
May 16, 2023 | 38.59 | 38.71 | 38.58 | 38.62 | 12,891 | +0.02(+0.04%) |
May 15, 2023 | 38.55 | 38.60 | 38.55 | 38.60 | 1,246 | +0.10(+0.26%) |
May 12, 2023 | 38.47 | 38.53 | 38.37 | 38.50 | 1,654 | -0.03(-0.08%) |
May 11, 2023 | 38.51 | 38.53 | 38.51 | 38.53 | 1,239 | +0.10(+0.27%) |
May 10, 2023 | 38.42 | 38.45 | 38.33 | 38.43 | 10,230 | +0.11(+0.29%) |
May 09, 2023 | 38.38 | 38.38 | 38.29 | 38.32 | 5,593 | -0.08(-0.20%) |
May 08, 2023 | 38.33 | 38.44 | 38.31 | 38.40 | 29,229 | +0.04(+0.10%) |
May 05, 2023 | 38.19 | 38.42 | 38.19 | 38.36 | 9,119 | +0.33(+0.88%) |
May 04, 2023 | 38.01 | 38.07 | 37.98 | 38.02 | 1,721 | -0.08(-0.21%) |
May 03, 2023 | 38.26 | 38.29 | 38.10 | 38.10 | 5,995 | -0.10(-0.27%) |
May 02, 2023 | 38.16 | 38.27 | 38.16 | 38.21 | 6,926 | -0.11(-0.29%) |