Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 45.14 | 45.25 | 45.14 | 45.17 | 4,473 | +0.42(+0.95%) |
Jul 28, 2023 | 44.68 | 44.87 | 44.65 | 44.75 | 1,188 | +1.23(+2.83%) |
Jul 27, 2023 | 44.09 | 44.09 | 43.52 | 43.52 | 673 | -0.40(-0.91%) |
Jul 26, 2023 | 43.80 | 44.02 | 43.67 | 43.92 | 5,444 | +0.29(+0.66%) |
Jul 25, 2023 | 43.75 | 43.81 | 43.63 | 43.63 | 835 | -0.10(-0.23%) |
Jul 24, 2023 | 43.27 | 43.93 | 43.27 | 43.73 | 987 | +0.44(+1.02%) |
Jul 21, 2023 | 43.37 | 43.41 | 43.29 | 43.29 | 2,653 | -0.09(-0.21%) |
Jul 20, 2023 | 43.50 | 43.50 | 43.34 | 43.38 | 4,363 | -0.61(-1.38%) |
Jul 19, 2023 | 43.96 | 44.18 | 43.95 | 43.99 | 6,235 | +0.33(+0.76%) |
Jul 18, 2023 | 43.65 | 43.65 | 43.62 | 43.65 | 333 | -0.14(-0.33%) |
Jul 17, 2023 | 43.60 | 43.93 | 43.59 | 43.80 | 3,387 | +0.01(+0.03%) |
Jul 14, 2023 | 43.92 | 43.92 | 43.77 | 43.78 | 2,865 | -0.69(-1.55%) |
Jul 13, 2023 | 44.39 | 44.52 | 44.39 | 44.47 | 1,604 | +0.73(+1.66%) |
Jul 12, 2023 | 43.66 | 43.95 | 43.66 | 43.75 | 3,625 | +0.84(+1.96%) |
Jul 11, 2023 | 42.78 | 43.00 | 42.78 | 42.91 | 2,580 | +0.69(+1.62%) |
Jul 10, 2023 | 42.04 | 42.29 | 42.04 | 42.22 | 3,641 | +0.35(+0.83%) |
Jul 07, 2023 | 41.77 | 42.14 | 41.77 | 41.87 | 2,093 | +0.52(+1.25%) |
Jul 06, 2023 | 41.34 | 41.47 | 41.18 | 41.36 | 2,908 | -0.80(-1.91%) |
Jul 05, 2023 | 42.21 | 42.26 | 42.16 | 42.16 | 1,285 | -0.29(-0.68%) |
Jul 03, 2023 | 42.36 | 42.48 | 42.33 | 42.45 | 3,045 | +0.45(+1.07%) |
Jun 30, 2023 | 42.09 | 42.17 | 42.00 | 42.00 | 1,131 | +0.34(+0.82%) |
Jun 29, 2023 | 41.77 | 41.77 | 41.63 | 41.66 | 2,142 | -0.13(-0.31%) |
Jun 28, 2023 | 41.65 | 41.84 | 41.65 | 41.79 | 1,067 | +0.08(+0.18%) |
Jun 27, 2023 | 41.60 | 41.73 | 41.54 | 41.71 | 4,686 | +0.97(+2.37%) |
Jun 26, 2023 | 41.03 | 41.04 | 40.75 | 40.75 | 3,713 | +0.02(+0.05%) |
Jun 23, 2023 | 40.73 | 40.79 | 40.62 | 40.72 | 3,623 | -0.45(-1.10%) |
Jun 22, 2023 | 41.22 | 41.24 | 41.15 | 41.18 | 2,606 | -0.19(-0.45%) |
Jun 21, 2023 | 41.31 | 41.61 | 41.31 | 41.36 | 2,595 | -0.09(-0.21%) |
Jun 20, 2023 | 41.68 | 43.15 | 39.81 | 41.45 | 34,649 | -0.79(-1.88%) |
Jun 16, 2023 | 42.48 | 42.48 | 42.25 | 42.25 | 599 | -0.42(-0.98%) |
Jun 15, 2023 | 42.27 | 42.66 | 42.27 | 42.66 | 2,606 | +0.58(+1.37%) |
Jun 14, 2023 | 41.90 | 42.27 | 41.76 | 42.09 | 1,740 | +0.29(+0.70%) |
Jun 13, 2023 | 41.86 | 41.86 | 41.66 | 41.79 | 1,081 | +0.41(+1.00%) |
Jun 12, 2023 | 41.32 | 41.38 | 41.32 | 41.38 | 2,193 | +0.24(+0.57%) |
Jun 09, 2023 | 41.42 | 41.42 | 41.15 | 41.15 | 5,322 | +0.03(+0.07%) |
Jun 08, 2023 | 41.00 | 41.24 | 41.00 | 41.12 | 8,306 | +0.22(+0.53%) |
Jun 07, 2023 | 40.79 | 41.19 | 40.79 | 40.90 | 5,358 | +0.24(+0.58%) |
Jun 06, 2023 | 40.36 | 40.77 | 40.36 | 40.67 | 4,067 | +0.69(+1.72%) |
Jun 05, 2023 | 40.08 | 40.15 | 39.89 | 39.98 | 4,722 | -0.30(-0.75%) |
Jun 02, 2023 | 39.91 | 40.36 | 39.91 | 40.28 | 4,269 | +0.90(+2.30%) |
Jun 01, 2023 | 38.81 | 39.53 | 38.81 | 39.38 | 4,869 | +0.68(+1.75%) |
May 31, 2023 | 39.06 | 39.06 | 38.25 | 38.70 | 9,174 | -0.44(-1.13%) |
May 30, 2023 | 39.46 | 39.46 | 38.95 | 39.15 | 3,840 | -0.37(-0.94%) |
May 26, 2023 | 39.39 | 39.70 | 39.33 | 39.52 | 33,047 | +0.49(+1.26%) |
May 25, 2023 | 39.44 | 39.46 | 39.02 | 39.03 | 5,890 | -0.57(-1.44%) |
May 24, 2023 | 39.65 | 39.72 | 39.49 | 39.60 | 8,414 | -0.19(-0.47%) |
May 23, 2023 | 40.17 | 40.33 | 39.78 | 39.78 | 6,319 | -0.67(-1.65%) |
May 22, 2023 | 40.64 | 40.65 | 40.45 | 40.45 | 4,082 | +0.31(+0.78%) |
May 19, 2023 | 40.20 | 40.28 | 40.07 | 40.14 | 4,963 | -0.58(-1.42%) |
May 18, 2023 | 40.77 | 40.80 | 40.61 | 40.72 | 6,428 | -0.01(-0.03%) |
May 17, 2023 | 40.77 | 40.87 | 40.73 | 40.73 | 3,703 | +0.70(+1.74%) |
May 16, 2023 | 40.29 | 40.29 | 40.03 | 40.03 | 3,422 | -0.69(-1.69%) |
May 15, 2023 | 40.25 | 41.61 | 40.25 | 40.72 | 8,784 | +0.78(+1.97%) |
May 12, 2023 | 40.30 | 40.30 | 39.87 | 39.93 | 1,769 | -0.37(-0.93%) |
May 11, 2023 | 40.07 | 40.35 | 40.07 | 40.30 | 2,159 | +0.43(+1.08%) |
May 10, 2023 | 40.07 | 40.07 | 39.58 | 39.87 | 2,906 | -0.13(-0.32%) |
May 09, 2023 | 40.13 | 40.13 | 39.98 | 40.00 | 1,444 | -0.55(-1.35%) |
May 08, 2023 | 40.70 | 40.70 | 40.35 | 40.55 | 8,725 | -0.05(-0.13%) |
May 05, 2023 | 40.32 | 40.62 | 40.30 | 40.60 | 1,006 | +0.88(+2.21%) |
May 04, 2023 | 39.75 | 39.94 | 39.70 | 39.73 | 3,882 | -0.29(-0.73%) |
May 03, 2023 | 40.31 | 40.43 | 40.02 | 40.02 | 3,508 | -0.15(-0.38%) |
May 02, 2023 | 40.74 | 40.74 | 40.13 | 40.17 | 5,297 | -0.62(-1.53%) |