Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 40.98 | 41.16 | 40.90 | 41.04 | 570,435 | +0.13(+0.33%) |
Jul 28, 2023 | 41.20 | 41.21 | 40.79 | 40.90 | 923,706 | +0.15(+0.38%) |
Jul 27, 2023 | 41.16 | 41.29 | 40.71 | 40.75 | 723,517 | -0.31(-0.75%) |
Jul 26, 2023 | 40.82 | 41.09 | 40.82 | 41.06 | 579,489 | +0.19(+0.47%) |
Jul 25, 2023 | 40.90 | 41.09 | 40.82 | 40.86 | 556,940 | -0.04(-0.09%) |
Jul 24, 2023 | 40.71 | 40.97 | 40.68 | 40.90 | 667,796 | +0.20(+0.49%) |
Jul 21, 2023 | 40.68 | 40.79 | 40.46 | 40.70 | 533,601 | +0.03(+0.07%) |
Jul 20, 2023 | 40.45 | 40.71 | 40.27 | 40.67 | 592,978 | +0.19(+0.47%) |
Jul 19, 2023 | 40.06 | 40.52 | 40.06 | 40.48 | 560,578 | +0.43(+1.08%) |
Jul 18, 2023 | 39.88 | 40.29 | 39.83 | 40.05 | 719,654 | +0.19(+0.48%) |
Jul 17, 2023 | 40.05 | 40.07 | 39.80 | 39.86 | 654,506 | -0.30(-0.74%) |
Jul 14, 2023 | 40.45 | 40.48 | 40.02 | 40.15 | 761,580 | -0.35(-0.88%) |
Jul 13, 2023 | 40.34 | 40.53 | 40.28 | 40.51 | 732,727 | +0.16(+0.40%) |
Jul 12, 2023 | 40.44 | 40.62 | 40.30 | 40.35 | 487,232 | +0.17(+0.43%) |
Jul 11, 2023 | 39.73 | 40.18 | 39.68 | 40.17 | 661,150 | +0.58(+1.45%) |
Jul 10, 2023 | 39.53 | 39.82 | 39.48 | 39.60 | 850,959 | -0.06(-0.15%) |
Jul 07, 2023 | 39.50 | 40.00 | 39.46 | 39.66 | 597,909 | +0.03(+0.07%) |
Jul 06, 2023 | 39.61 | 39.66 | 39.29 | 39.63 | 636,209 | -0.29(-0.72%) |
Jul 05, 2023 | 39.78 | 40.05 | 39.61 | 39.91 | 678,903 | -0.05(-0.12%) |
Jul 03, 2023 | 39.59 | 40.05 | 39.56 | 39.96 | 335,593 | +0.29(+0.73%) |
Jun 30, 2023 | 39.58 | 39.71 | 39.44 | 39.67 | 627,923 | +0.24(+0.61%) |
Jun 29, 2023 | 39.09 | 39.45 | 38.98 | 39.44 | 537,664 | +0.30(+0.76%) |
Jun 28, 2023 | 39.22 | 39.22 | 38.88 | 39.14 | 1,027,164 | -0.17(-0.44%) |
Jun 27, 2023 | 39.03 | 39.38 | 38.90 | 39.31 | 399,402 | +0.21(+0.54%) |
Jun 26, 2023 | 38.54 | 39.13 | 38.54 | 39.10 | 474,089 | +0.60(+1.57%) |
Jun 23, 2023 | 38.81 | 38.95 | 38.49 | 38.49 | 724,870 | -0.43(-1.11%) |
Jun 22, 2023 | 39.19 | 39.23 | 38.77 | 38.93 | 633,656 | -0.30(-0.76%) |
Jun 21, 2023 | 39.23 | 39.42 | 38.92 | 39.22 | 545,167 | -0.09(-0.22%) |
Jun 20, 2023 | 39.61 | 39.63 | 39.29 | 39.31 | 803,676 | -0.50(-1.27%) |
Jun 16, 2023 | 39.75 | 39.96 | 39.72 | 39.81 | 459,375 | +0.12(+0.31%) |
Jun 15, 2023 | 39.32 | 39.75 | 39.31 | 39.69 | 834,137 | +0.38(+0.97%) |
Jun 14, 2023 | 39.56 | 39.80 | 39.20 | 39.31 | 890,348 | -0.11(-0.29%) |
Jun 13, 2023 | 39.16 | 39.55 | 39.06 | 39.42 | 873,417 | +0.23(+0.59%) |
Jun 12, 2023 | 39.12 | 39.26 | 38.98 | 39.19 | 719,933 | +0.08(+0.20%) |
Jun 09, 2023 | 39.24 | 39.36 | 39.06 | 39.12 | 938,624 | -0.16(-0.41%) |
Jun 08, 2023 | 39.29 | 39.33 | 38.95 | 39.28 | 812,506 | -0.05(-0.12%) |
Jun 07, 2023 | 38.74 | 39.37 | 38.60 | 39.33 | 1,486,262 | +0.66(+1.71%) |
Jun 06, 2023 | 38.40 | 38.71 | 38.35 | 38.67 | 737,620 | +0.35(+0.92%) |
Jun 05, 2023 | 38.49 | 38.68 | 38.28 | 38.31 | 844,461 | -0.12(-0.32%) |
Jun 02, 2023 | 37.85 | 38.50 | 37.81 | 38.44 | 942,543 | +0.76(+2.00%) |
Jun 01, 2023 | 37.67 | 37.78 | 37.33 | 37.68 | 943,841 | +0.14(+0.38%) |
May 31, 2023 | 37.51 | 37.63 | 37.30 | 37.54 | 945,177 | -0.05(-0.13%) |
May 30, 2023 | 37.64 | 37.75 | 37.44 | 37.59 | 1,411,838 | +0.01(+0.03%) |
May 26, 2023 | 37.55 | 37.67 | 37.41 | 37.58 | 1,084,808 | +0.11(+0.28%) |
May 25, 2023 | 37.68 | 37.68 | 37.22 | 37.47 | 1,123,974 | -0.34(-0.91%) |
May 24, 2023 | 38.23 | 38.27 | 37.82 | 37.82 | 862,587 | -0.50(-1.30%) |
May 23, 2023 | 38.45 | 38.76 | 38.31 | 38.31 | 697,570 | -0.18(-0.47%) |
May 22, 2023 | 38.45 | 38.60 | 38.16 | 38.49 | 691,358 | +0.11(+0.28%) |
May 19, 2023 | 38.61 | 38.78 | 38.32 | 38.39 | 782,879 | -0.10(-0.27%) |
May 18, 2023 | 38.36 | 38.54 | 38.18 | 38.49 | 1,089,223 | -0.02(-0.05%) |
May 17, 2023 | 38.22 | 38.53 | 38.06 | 38.51 | 731,940 | +0.50(+1.30%) |
May 16, 2023 | 38.67 | 38.67 | 38.02 | 38.02 | 746,435 | -0.72(-1.87%) |
May 15, 2023 | 38.85 | 38.89 | 38.57 | 38.74 | 748,755 | -0.04(-0.10%) |
May 12, 2023 | 38.87 | 38.90 | 38.57 | 38.78 | 832,676 | +0.07(+0.17%) |
May 11, 2023 | 38.87 | 38.87 | 38.58 | 38.71 | 1,032,446 | -0.30(-0.76%) |
May 10, 2023 | 39.28 | 39.33 | 38.68 | 39.01 | 692,868 | -0.04(-0.10%) |
May 09, 2023 | 39.05 | 39.15 | 38.83 | 39.05 | 581,600 | -0.16(-0.41%) |
May 08, 2023 | 39.50 | 39.51 | 39.14 | 39.21 | 637,800 | -0.23(-0.58%) |
May 05, 2023 | 39.07 | 39.50 | 39.07 | 39.44 | 651,189 | +0.65(+1.67%) |
May 04, 2023 | 38.81 | 38.96 | 38.48 | 38.79 | 930,956 | -0.18(-0.46%) |
May 03, 2023 | 39.36 | 39.62 | 38.94 | 38.97 | 663,848 | -0.33(-0.85%) |
May 02, 2023 | 40.00 | 40.00 | 39.00 | 39.30 | 677,967 | -0.80(-1.99%) |