Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 42.98 | 43.47 | 42.74 | 43.11 | 236,746 | +0.09(+0.21%) |
Jul 28, 2023 | 43.23 | 43.75 | 42.77 | 43.03 | 138,385 | +0.29(+0.67%) |
Jul 27, 2023 | 43.87 | 44.32 | 42.43 | 42.74 | 264,639 | -0.72(-1.66%) |
Jul 26, 2023 | 41.83 | 43.71 | 41.83 | 43.46 | 270,179 | +2.50(+6.11%) |
Jul 25, 2023 | 44.74 | 44.74 | 40.68 | 40.96 | 291,785 | -1.67(-3.91%) |
Jul 24, 2023 | 40.86 | 42.80 | 40.86 | 42.62 | 234,073 | +1.60(+3.89%) |
Jul 21, 2023 | 41.60 | 41.60 | 40.72 | 41.03 | 232,974 | -0.24(-0.57%) |
Jul 20, 2023 | 41.73 | 41.73 | 40.54 | 41.26 | 165,051 | -0.46(-1.11%) |
Jul 19, 2023 | 40.37 | 41.89 | 40.21 | 41.73 | 211,347 | +1.41(+3.50%) |
Jul 18, 2023 | 38.94 | 40.54 | 38.57 | 40.32 | 327,372 | +1.39(+3.57%) |
Jul 17, 2023 | 38.04 | 39.40 | 38.04 | 38.93 | 133,452 | +0.76(+1.99%) |
Jul 14, 2023 | 39.06 | 39.06 | 37.79 | 38.17 | 176,847 | -0.61(-1.58%) |
Jul 13, 2023 | 39.09 | 39.49 | 38.40 | 38.78 | 239,703 | +0.11(+0.28%) |
Jul 12, 2023 | 38.71 | 39.25 | 38.44 | 38.67 | 182,194 | +0.81(+2.13%) |
Jul 11, 2023 | 37.52 | 37.99 | 37.30 | 37.86 | 105,493 | +0.38(+1.03%) |
Jul 10, 2023 | 36.83 | 37.97 | 36.83 | 37.48 | 167,170 | +0.38(+1.04%) |
Jul 07, 2023 | 36.28 | 37.53 | 36.28 | 37.09 | 219,452 | +0.89(+2.45%) |
Jul 06, 2023 | 36.72 | 36.79 | 35.90 | 36.21 | 210,478 | -1.08(-2.91%) |
Jul 05, 2023 | 37.95 | 37.98 | 37.07 | 37.29 | 209,049 | -0.87(-2.27%) |
Jul 03, 2023 | 37.12 | 38.26 | 37.00 | 38.16 | 107,016 | +0.99(+2.65%) |
Jun 30, 2023 | 38.42 | 38.42 | 37.13 | 37.17 | 185,117 | -0.71(-1.87%) |
Jun 29, 2023 | 37.59 | 38.33 | 36.95 | 37.88 | 163,870 | +0.73(+1.96%) |
Jun 28, 2023 | 37.02 | 37.29 | 36.02 | 37.15 | 165,554 | -0.08(-0.21%) |
Jun 27, 2023 | 36.48 | 37.57 | 35.88 | 37.23 | 194,639 | +0.93(+2.55%) |
Jun 26, 2023 | 35.72 | 36.80 | 35.49 | 36.30 | 401,860 | +1.65(+4.75%) |
Jun 23, 2023 | 34.43 | 35.16 | 34.09 | 34.66 | 498,067 | -0.35(-1.01%) |
Jun 22, 2023 | 35.97 | 36.20 | 34.59 | 35.01 | 198,596 | -1.03(-2.87%) |
Jun 21, 2023 | 36.67 | 36.67 | 35.95 | 36.05 | 244,144 | -0.87(-2.35%) |
Jun 20, 2023 | 37.83 | 37.83 | 36.63 | 36.92 | 300,454 | -0.94(-2.47%) |
Jun 16, 2023 | 38.92 | 39.05 | 37.16 | 37.85 | 855,105 | -0.84(-2.16%) |
Jun 15, 2023 | 37.76 | 38.79 | 37.37 | 38.69 | 229,297 | +0.63(+1.66%) |
Jun 14, 2023 | 39.24 | 39.42 | 37.82 | 38.06 | 294,291 | -1.13(-2.89%) |
Jun 13, 2023 | 38.64 | 39.42 | 38.24 | 39.19 | 277,882 | +0.65(+1.69%) |
Jun 12, 2023 | 38.45 | 39.33 | 38.11 | 38.54 | 291,799 | +0.16(+0.41%) |
Jun 09, 2023 | 38.80 | 38.95 | 37.99 | 38.38 | 188,304 | -0.48(-1.24%) |
Jun 08, 2023 | 39.00 | 39.12 | 37.97 | 38.87 | 289,057 | -0.33(-0.83%) |
Jun 07, 2023 | 37.98 | 39.95 | 37.60 | 39.19 | 449,739 | +1.72(+4.60%) |
Jun 06, 2023 | 34.84 | 38.18 | 34.80 | 37.47 | 329,306 | +2.58(+7.40%) |
Jun 05, 2023 | 35.82 | 35.90 | 34.19 | 34.89 | 319,888 | -1.18(-3.28%) |
Jun 02, 2023 | 34.10 | 36.37 | 33.95 | 36.07 | 320,524 | +2.49(+7.43%) |
Jun 01, 2023 | 33.14 | 34.08 | 32.63 | 33.58 | 217,068 | +0.62(+1.88%) |
May 31, 2023 | 33.44 | 33.44 | 32.28 | 32.95 | 310,864 | -0.70(-2.08%) |
May 30, 2023 | 33.95 | 34.27 | 33.14 | 33.65 | 205,291 | -0.10(-0.29%) |
May 26, 2023 | 33.52 | 34.80 | 33.02 | 33.75 | 129,980 | +0.17(+0.50%) |
May 25, 2023 | 33.28 | 34.08 | 32.77 | 33.59 | 234,416 | +0.00(+0.00%) |
May 24, 2023 | 34.16 | 34.26 | 33.45 | 33.59 | 214,662 | -0.92(-2.66%) |
May 23, 2023 | 33.26 | 34.99 | 33.09 | 34.50 | 315,110 | +1.44(+4.35%) |
May 22, 2023 | 32.44 | 33.25 | 32.06 | 33.06 | 212,470 | +0.99(+3.07%) |
May 19, 2023 | 33.64 | 34.10 | 31.88 | 32.08 | 390,915 | -1.00(-3.01%) |
May 18, 2023 | 33.13 | 33.55 | 32.46 | 33.07 | 400,180 | -0.04(-0.12%) |
May 17, 2023 | 31.06 | 33.28 | 30.75 | 33.11 | 436,315 | +2.71(+8.91%) |
May 16, 2023 | 30.93 | 31.19 | 30.40 | 30.40 | 213,901 | -0.42(-1.37%) |
May 15, 2023 | 30.02 | 31.05 | 29.95 | 30.83 | 201,321 | +0.93(+3.10%) |
May 12, 2023 | 29.86 | 29.95 | 29.16 | 29.90 | 232,672 | +0.39(+1.34%) |
May 11, 2023 | 29.56 | 30.01 | 29.21 | 29.51 | 260,790 | -0.60(-2.00%) |
May 10, 2023 | 31.32 | 31.32 | 29.87 | 30.11 | 221,446 | -0.44(-1.45%) |
May 09, 2023 | 30.81 | 30.99 | 30.01 | 30.55 | 246,853 | -0.35(-1.15%) |
May 08, 2023 | 32.35 | 32.52 | 30.81 | 30.90 | 344,146 | -1.00(-3.12%) |
May 05, 2023 | 31.50 | 32.76 | 31.20 | 31.90 | 287,243 | +1.02(+3.32%) |
May 04, 2023 | 30.95 | 31.61 | 29.43 | 30.87 | 407,889 | -1.70(-5.23%) |
May 03, 2023 | 32.07 | 33.73 | 32.07 | 32.58 | 360,193 | +0.65(+2.03%) |
May 02, 2023 | 34.01 | 34.01 | 31.76 | 31.93 | 413,290 | -2.21(-6.47%) |