Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 42.46 | 42.50 | 42.31 | 42.41 | 927,776 | -0.05(-0.12%) |
Jul 28, 2023 | 42.49 | 42.50 | 42.41 | 42.46 | 660,043 | +0.03(+0.07%) |
Jul 27, 2023 | 42.55 | 42.55 | 42.40 | 42.43 | 690,943 | -0.08(-0.19%) |
Jul 26, 2023 | 42.38 | 42.55 | 42.37 | 42.51 | 1,524,440 | +0.13(+0.31%) |
Jul 25, 2023 | 42.38 | 42.43 | 42.33 | 42.38 | 841,227 | +0.07(+0.17%) |
Jul 24, 2023 | 42.38 | 42.40 | 42.30 | 42.31 | 896,293 | -0.07(-0.17%) |
Jul 21, 2023 | 42.35 | 42.40 | 42.31 | 42.38 | 887,002 | +0.04(+0.09%) |
Jul 20, 2023 | 42.36 | 42.38 | 42.31 | 42.34 | 762,647 | +0.00(+0.00%) |
Jul 19, 2023 | 42.35 | 42.39 | 42.30 | 42.34 | 2,308,684 | +0.04(+0.09%) |
Jul 18, 2023 | 42.30 | 42.34 | 42.27 | 42.30 | 1,656,497 | +0.01(+0.02%) |
Jul 17, 2023 | 42.30 | 42.33 | 42.26 | 42.29 | 1,490,267 | -0.02(-0.05%) |
Jul 14, 2023 | 42.37 | 42.37 | 42.26 | 42.31 | 1,101,527 | -0.02(-0.05%) |
Jul 13, 2023 | 42.30 | 42.35 | 42.27 | 42.33 | 1,149,353 | +0.07(+0.17%) |
Jul 12, 2023 | 42.40 | 42.45 | 42.24 | 42.26 | 1,834,073 | -0.10(-0.24%) |
Jul 11, 2023 | 42.39 | 42.41 | 42.21 | 42.36 | 1,871,239 | +0.07(+0.17%) |
Jul 10, 2023 | 42.25 | 42.45 | 42.25 | 42.29 | 1,300,692 | +0.04(+0.09%) |
Jul 07, 2023 | 42.20 | 42.40 | 42.16 | 42.25 | 1,418,539 | +0.02(+0.05%) |
Jul 06, 2023 | 42.10 | 42.23 | 42.06 | 42.23 | 2,573,543 | +0.06(+0.14%) |
Jul 05, 2023 | 42.21 | 42.23 | 42.12 | 42.17 | 1,198,340 | -0.05(-0.12%) |
Jul 03, 2023 | 42.17 | 42.22 | 41.91 | 42.22 | 716,295 | +0.08(+0.19%) |
Jun 30, 2023 | 42.25 | 42.29 | 42.09 | 42.14 | 1,346,198 | -0.01(-0.02%) |
Jun 29, 2023 | 42.23 | 42.24 | 42.13 | 42.15 | 2,275,644 | -0.04(-0.09%) |
Jun 28, 2023 | 42.06 | 42.26 | 41.95 | 42.19 | 3,200,520 | +0.31(+0.74%) |
Jun 27, 2023 | 41.85 | 41.95 | 41.75 | 41.88 | 1,449,307 | +0.03(+0.07%) |
Jun 26, 2023 | 41.78 | 41.89 | 41.77 | 41.85 | 516,956 | +0.02(+0.05%) |
Jun 23, 2023 | 41.73 | 41.94 | 41.69 | 41.83 | 1,686,682 | +0.10(+0.24%) |
Jun 22, 2023 | 41.69 | 41.77 | 41.66 | 41.73 | 1,422,194 | +0.03(+0.07%) |
Jun 21, 2023 | 41.76 | 41.81 | 41.65 | 41.70 | 1,948,352 | -0.06(-0.14%) |
Jun 20, 2023 | 41.79 | 41.80 | 41.62 | 41.76 | 2,375,995 | -0.04(-0.10%) |
Jun 16, 2023 | 41.89 | 41.99 | 41.75 | 41.80 | 1,850,372 | -0.01(-0.02%) |
Jun 15, 2023 | 41.72 | 41.81 | 41.68 | 41.81 | 1,430,738 | +0.11(+0.26%) |
Jun 14, 2023 | 41.75 | 41.81 | 41.63 | 41.70 | 1,755,953 | -0.02(-0.05%) |
Jun 13, 2023 | 41.80 | 41.83 | 41.67 | 41.72 | 1,692,573 | -0.10(-0.24%) |
Jun 12, 2023 | 41.68 | 41.88 | 41.66 | 41.82 | 1,356,979 | +0.16(+0.38%) |
Jun 09, 2023 | 41.74 | 41.76 | 41.62 | 41.66 | 1,405,850 | +0.01(+0.02%) |
Jun 08, 2023 | 41.75 | 41.78 | 41.62 | 41.65 | 1,604,123 | -0.10(-0.24%) |
Jun 07, 2023 | 41.55 | 41.83 | 41.51 | 41.75 | 4,140,443 | +0.22(+0.53%) |
Jun 06, 2023 | 41.60 | 41.63 | 41.48 | 41.53 | 2,201,123 | -0.05(-0.12%) |
Jun 05, 2023 | 41.56 | 41.61 | 41.40 | 41.58 | 2,856,164 | +0.02(+0.05%) |
Jun 02, 2023 | 41.67 | 41.71 | 41.46 | 41.56 | 2,364,058 | +0.01(+0.02%) |
Jun 01, 2023 | 41.60 | 41.69 | 41.50 | 41.55 | 3,383,643 | -0.05(-0.12%) |
May 31, 2023 | 41.56 | 41.80 | 41.55 | 41.60 | 2,278,702 | +0.05(+0.12%) |
May 30, 2023 | 41.68 | 41.83 | 41.52 | 41.55 | 1,910,743 | -0.05(-0.12%) |
May 26, 2023 | 41.62 | 41.69 | 41.50 | 41.60 | 2,965,427 | +0.02(+0.05%) |
May 25, 2023 | 41.68 | 41.73 | 41.56 | 41.58 | 3,794,462 | -0.10(-0.24%) |
May 24, 2023 | 41.69 | 41.75 | 41.56 | 41.68 | 2,570,435 | -0.01(-0.02%) |
May 23, 2023 | 41.78 | 41.78 | 41.62 | 41.69 | 2,640,739 | +0.01(+0.02%) |
May 22, 2023 | 41.64 | 41.86 | 41.55 | 41.68 | 4,347,263 | +0.06(+0.14%) |
May 19, 2023 | 41.64 | 41.67 | 41.51 | 41.62 | 4,202,008 | +0.10(+0.24%) |
May 18, 2023 | 41.58 | 41.68 | 41.39 | 41.52 | 9,049,832 | -0.02(-0.05%) |
May 17, 2023 | 41.62 | 41.69 | 41.43 | 41.54 | 6,409,834 | -0.08(-0.19%) |
May 16, 2023 | 41.57 | 41.71 | 41.38 | 41.62 | 3,547,383 | -0.10(-0.24%) |
May 15, 2023 | 41.70 | 41.77 | 41.60 | 41.72 | 4,050,369 | +0.06(+0.14%) |
May 12, 2023 | 41.77 | 41.77 | 41.48 | 41.66 | 7,413,574 | -0.04(-0.10%) |
May 11, 2023 | 41.87 | 42.09 | 41.61 | 41.70 | 15,500,563 | -0.15(-0.36%) |
May 10, 2023 | 41.76 | 41.93 | 41.75 | 41.85 | 22,315,080 | +3.40(+8.84%) |
May 09, 2023 | 38.60 | 38.83 | 37.99 | 38.45 | 1,854,463 | -0.54(-1.38%) |
May 08, 2023 | 39.75 | 39.89 | 37.74 | 38.99 | 1,487,034 | -0.73(-1.84%) |
May 05, 2023 | 39.55 | 40.03 | 38.63 | 39.72 | 737,133 | +0.83(+2.13%) |
May 04, 2023 | 39.28 | 39.33 | 38.20 | 38.89 | 1,085,867 | -0.56(-1.42%) |
May 03, 2023 | 38.40 | 40.09 | 38.13 | 39.45 | 1,029,910 | +1.45(+3.82%) |
May 02, 2023 | 38.33 | 38.50 | 37.06 | 38.00 | 2,379,806 | -1.38(-3.50%) |