Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 44.06 | 44.10 | 43.98 | 44.10 | 43,075 | +0.11(+0.25%) |
Jul 28, 2023 | 43.82 | 44.06 | 43.81 | 43.99 | 11,171 | +0.48(+1.11%) |
Jul 27, 2023 | 44.09 | 44.21 | 43.51 | 43.51 | 14,221 | -0.33(-0.75%) |
Jul 26, 2023 | 43.74 | 43.94 | 43.69 | 43.83 | 44,668 | -0.01(-0.02%) |
Jul 25, 2023 | 43.78 | 43.96 | 43.78 | 43.84 | 22,966 | +0.15(+0.34%) |
Jul 24, 2023 | 43.71 | 43.75 | 43.58 | 43.69 | 193,547 | +0.19(+0.44%) |
Jul 21, 2023 | 43.62 | 43.68 | 43.50 | 43.50 | 13,238 | +0.02(+0.03%) |
Jul 20, 2023 | 43.74 | 43.84 | 43.43 | 43.49 | 22,663 | -0.41(-0.92%) |
Jul 19, 2023 | 43.89 | 44.00 | 43.80 | 43.89 | 24,297 | +0.14(+0.32%) |
Jul 18, 2023 | 43.28 | 43.84 | 43.28 | 43.75 | 34,547 | +0.43(+0.98%) |
Jul 17, 2023 | 43.24 | 43.42 | 43.24 | 43.33 | 9,276 | +0.14(+0.32%) |
Jul 14, 2023 | 43.33 | 43.37 | 43.14 | 43.19 | 9,761 | -0.02(-0.05%) |
Jul 13, 2023 | 43.04 | 43.26 | 43.02 | 43.21 | 34,561 | +0.45(+1.04%) |
Jul 12, 2023 | 42.81 | 42.93 | 42.70 | 42.76 | 37,818 | +0.33(+0.79%) |
Jul 11, 2023 | 42.25 | 42.43 | 42.19 | 42.43 | 9,030 | +0.27(+0.64%) |
Jul 10, 2023 | 42.13 | 42.16 | 42.00 | 42.16 | 14,640 | -0.02(-0.04%) |
Jul 07, 2023 | 42.19 | 42.57 | 42.18 | 42.18 | 12,869 | -0.11(-0.27%) |
Jul 06, 2023 | 42.16 | 42.31 | 42.00 | 42.29 | 19,157 | -0.33(-0.77%) |
Jul 05, 2023 | 42.51 | 42.69 | 42.51 | 42.62 | 16,568 | -0.08(-0.19%) |
Jul 03, 2023 | 42.63 | 42.70 | 42.62 | 42.70 | 3,479 | +0.08(+0.19%) |
Jun 30, 2023 | 42.45 | 42.70 | 42.44 | 42.62 | 171,796 | +0.58(+1.38%) |
Jun 29, 2023 | 41.96 | 42.09 | 41.89 | 42.03 | 40,289 | +0.11(+0.26%) |
Jun 28, 2023 | 41.78 | 42.01 | 41.77 | 41.92 | 41,800 | -0.02(-0.05%) |
Jun 27, 2023 | 41.64 | 41.96 | 41.58 | 41.94 | 446,257 | +0.47(+1.12%) |
Jun 26, 2023 | 41.63 | 41.79 | 41.48 | 41.48 | 16,529 | -0.21(-0.50%) |
Jun 23, 2023 | 41.67 | 41.87 | 41.67 | 41.69 | 13,160 | -0.36(-0.85%) |
Jun 22, 2023 | 41.73 | 42.04 | 41.72 | 42.04 | 295,864 | +0.21(+0.50%) |
Jun 21, 2023 | 42.00 | 42.02 | 41.80 | 41.83 | 17,659 | -0.30(-0.70%) |
Jun 20, 2023 | 42.14 | 42.17 | 41.95 | 42.13 | 10,588 | -0.17(-0.40%) |
Jun 16, 2023 | 42.60 | 42.60 | 42.27 | 42.30 | 20,314 | -0.13(-0.31%) |
Jun 15, 2023 | 41.88 | 42.54 | 41.88 | 42.43 | 31,948 | +2.92(+7.39%) |
May 08, 2023 | 39.50 | 39.53 | 39.43 | 39.51 | 8,522 | +0.03(+0.07%) |
May 05, 2023 | 39.07 | 39.58 | 39.06 | 39.48 | 25,187 | +0.79(+2.04%) |
May 04, 2023 | 38.84 | 38.84 | 38.54 | 38.69 | 948,001 | -0.24(-0.61%) |
May 03, 2023 | 39.23 | 39.48 | 38.92 | 38.93 | 115,761 | -0.31(-0.78%) |
May 02, 2023 | 39.54 | 39.55 | 39.02 | 39.23 | 120,477 | -0.44(-1.11%) |