Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 41.78 | 41.81 | 41.62 | 41.67 | 80,778 | -0.08(-0.20%) |
Jul 28, 2023 | 41.72 | 41.91 | 41.60 | 41.75 | 69,404 | +0.39(+0.94%) |
Jul 27, 2023 | 41.55 | 41.77 | 41.33 | 41.37 | 63,139 | +0.65(+1.59%) |
Jul 26, 2023 | 40.41 | 40.98 | 40.41 | 40.72 | 47,850 | -0.06(-0.15%) |
Jul 25, 2023 | 40.82 | 41.00 | 40.72 | 40.78 | 81,730 | +0.02(+0.05%) |
Jul 24, 2023 | 40.71 | 40.87 | 40.70 | 40.76 | 41,187 | -0.11(-0.26%) |
Jul 21, 2023 | 40.82 | 40.89 | 40.74 | 40.86 | 50,698 | +0.24(+0.59%) |
Jul 20, 2023 | 40.75 | 40.85 | 40.59 | 40.62 | 60,381 | -0.15(-0.38%) |
Jul 19, 2023 | 40.79 | 40.88 | 40.69 | 40.78 | 38,045 | -0.03(-0.09%) |
Jul 18, 2023 | 40.56 | 40.87 | 40.56 | 40.81 | 33,108 | +0.17(+0.42%) |
Jul 17, 2023 | 40.55 | 40.72 | 40.55 | 40.64 | 21,315 | -0.08(-0.20%) |
Jul 14, 2023 | 40.96 | 41.04 | 40.70 | 40.72 | 55,121 | -0.21(-0.51%) |
Jul 13, 2023 | 40.95 | 41.07 | 40.84 | 40.93 | 87,771 | +0.35(+0.87%) |
Jul 12, 2023 | 40.50 | 40.73 | 40.50 | 40.58 | 39,343 | +0.46(+1.15%) |
Jul 11, 2023 | 40.00 | 40.16 | 39.94 | 40.12 | 32,752 | +0.39(+0.98%) |
Jul 10, 2023 | 39.74 | 39.84 | 39.66 | 39.73 | 51,133 | +0.20(+0.50%) |
Jul 07, 2023 | 39.48 | 39.81 | 39.48 | 39.53 | 31,972 | +0.10(+0.25%) |
Jul 06, 2023 | 39.61 | 39.68 | 39.28 | 39.43 | 82,211 | -0.82(-2.03%) |
Jul 05, 2023 | 40.30 | 40.40 | 40.22 | 40.25 | 135,889 | -0.45(-1.10%) |
Jul 03, 2023 | 40.71 | 40.78 | 40.63 | 40.69 | 26,885 | -0.03(-0.09%) |
Jun 30, 2023 | 40.60 | 40.78 | 40.53 | 40.73 | 86,961 | +0.50(+1.24%) |
Jun 29, 2023 | 40.19 | 40.27 | 40.12 | 40.23 | 132,043 | +0.27(+0.67%) |
Jun 28, 2023 | 39.81 | 40.02 | 39.81 | 39.96 | 244,442 | +0.35(+0.89%) |
Jun 27, 2023 | 39.23 | 39.70 | 39.23 | 39.61 | 51,886 | +0.26(+0.67%) |
Jun 26, 2023 | 39.21 | 39.43 | 39.21 | 39.35 | 86,760 | +0.18(+0.46%) |
Jun 23, 2023 | 39.13 | 39.82 | 39.10 | 39.16 | 115,128 | -0.31(-0.78%) |
Jun 22, 2023 | 39.32 | 39.56 | 39.29 | 39.47 | 291,350 | +0.00(+0.01%) |
Jun 21, 2023 | 39.62 | 39.67 | 39.47 | 39.47 | 47,120 | -0.27(-0.67%) |
Jun 20, 2023 | 39.86 | 39.86 | 39.72 | 39.73 | 131,689 | -0.57(-1.41%) |
Jun 16, 2023 | 40.48 | 40.55 | 40.26 | 40.30 | 87,285 | +0.11(+0.28%) |
Jun 15, 2023 | 40.00 | 40.27 | 40.00 | 40.19 | 57,209 | +0.04(+0.11%) |
Jun 14, 2023 | 40.24 | 40.30 | 40.05 | 40.15 | 86,744 | +0.20(+0.50%) |
Jun 13, 2023 | 39.81 | 40.14 | 39.81 | 39.95 | 125,971 | +0.11(+0.27%) |
Jun 12, 2023 | 39.54 | 39.85 | 39.54 | 39.85 | 178,375 | +0.38(+0.97%) |
Jun 09, 2023 | 39.38 | 39.52 | 39.34 | 39.46 | 90,679 | -0.16(-0.41%) |
Jun 08, 2023 | 39.52 | 39.63 | 39.44 | 39.63 | 77,724 | +0.24(+0.61%) |
Jun 07, 2023 | 39.42 | 39.54 | 39.31 | 39.39 | 100,385 | -0.21(-0.54%) |
Jun 06, 2023 | 39.28 | 39.60 | 39.26 | 39.60 | 127,734 | +0.31(+0.80%) |
Jun 05, 2023 | 39.49 | 39.65 | 39.23 | 39.29 | 137,341 | -0.30(-0.77%) |
Jun 02, 2023 | 39.39 | 39.71 | 39.39 | 39.59 | 84,254 | +0.59(+1.52%) |
Jun 01, 2023 | 38.75 | 39.05 | 38.71 | 39.00 | 63,182 | +0.25(+0.65%) |
May 31, 2023 | 38.90 | 38.90 | 38.53 | 38.74 | 72,609 | -0.48(-1.23%) |
May 30, 2023 | 39.56 | 39.58 | 39.20 | 39.23 | 386,724 | -0.52(-1.31%) |
May 26, 2023 | 39.43 | 39.79 | 39.43 | 39.75 | 79,976 | +0.49(+1.25%) |
May 25, 2023 | 39.18 | 39.29 | 39.08 | 39.26 | 94,246 | +0.13(+0.33%) |
May 24, 2023 | 39.22 | 39.23 | 39.01 | 39.13 | 106,505 | -0.53(-1.34%) |
May 23, 2023 | 39.92 | 40.00 | 39.65 | 39.66 | 69,804 | -0.49(-1.23%) |
May 22, 2023 | 40.19 | 40.24 | 40.15 | 40.15 | 76,162 | -0.06(-0.14%) |
May 19, 2023 | 40.27 | 40.40 | 40.13 | 40.21 | 49,415 | +0.13(+0.31%) |
May 18, 2023 | 39.88 | 40.14 | 39.85 | 40.09 | 63,159 | +0.38(+0.96%) |
May 17, 2023 | 39.58 | 39.81 | 39.46 | 39.71 | 40,065 | +0.34(+0.86%) |
May 16, 2023 | 39.52 | 39.58 | 39.37 | 39.37 | 131,126 | -0.38(-0.95%) |
May 15, 2023 | 39.63 | 39.74 | 39.55 | 39.74 | 63,137 | +0.09(+0.23%) |
May 12, 2023 | 39.67 | 39.81 | 39.54 | 39.65 | 64,299 | -0.01(-0.02%) |
May 11, 2023 | 39.45 | 39.74 | 39.40 | 39.66 | 22,221 | +0.16(+0.42%) |
May 10, 2023 | 39.63 | 39.63 | 39.32 | 39.50 | 61,974 | -0.14(-0.37%) |
May 09, 2023 | 39.60 | 39.75 | 39.53 | 39.64 | 74,681 | -0.22(-0.56%) |
May 08, 2023 | 39.85 | 39.90 | 39.72 | 39.86 | 53,710 | +0.01(+0.02%) |
May 05, 2023 | 39.48 | 39.88 | 39.43 | 39.85 | 77,465 | +0.61(+1.56%) |
May 04, 2023 | 39.06 | 39.27 | 38.99 | 39.24 | 118,614 | -0.04(-0.11%) |
May 03, 2023 | 39.26 | 39.49 | 39.21 | 39.29 | 59,737 | -0.04(-0.10%) |
May 02, 2023 | 39.59 | 39.59 | 39.15 | 39.32 | 107,514 | -0.73(-1.82%) |