Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 43.38 | 43.54 | 43.29 | 43.47 | 103,712 | +0.20(+0.45%) |
Jul 28, 2023 | 43.28 | 43.41 | 43.06 | 43.27 | 107,203 | +0.38(+0.89%) |
Jul 27, 2023 | 43.55 | 43.57 | 42.83 | 42.89 | 137,232 | -0.41(-0.95%) |
Jul 26, 2023 | 43.02 | 43.41 | 43.02 | 43.30 | 149,949 | +0.30(+0.69%) |
Jul 25, 2023 | 42.94 | 43.24 | 42.92 | 43.01 | 201,608 | +0.02(+0.05%) |
Jul 24, 2023 | 42.88 | 43.14 | 42.80 | 42.99 | 120,798 | +0.13(+0.30%) |
Jul 21, 2023 | 43.16 | 43.16 | 42.81 | 42.86 | 111,860 | -0.10(-0.23%) |
Jul 20, 2023 | 43.02 | 43.17 | 42.71 | 42.96 | 126,366 | -0.06(-0.14%) |
Jul 19, 2023 | 42.79 | 43.02 | 42.74 | 43.02 | 252,390 | +0.33(+0.78%) |
Jul 18, 2023 | 42.25 | 42.81 | 42.25 | 42.68 | 124,905 | +0.46(+1.09%) |
Jul 17, 2023 | 41.95 | 42.34 | 41.86 | 42.22 | 111,482 | +0.17(+0.40%) |
Jul 14, 2023 | 42.53 | 42.53 | 41.88 | 42.06 | 106,148 | -0.46(-1.09%) |
Jul 13, 2023 | 42.37 | 42.56 | 42.24 | 42.52 | 244,319 | +0.25(+0.58%) |
Jul 12, 2023 | 42.40 | 42.53 | 42.22 | 42.27 | 140,033 | +0.31(+0.75%) |
Jul 11, 2023 | 41.52 | 41.97 | 41.50 | 41.96 | 264,698 | +0.57(+1.38%) |
Jul 10, 2023 | 41.08 | 41.53 | 41.03 | 41.39 | 132,253 | +0.25(+0.60%) |
Jul 07, 2023 | 40.82 | 41.47 | 40.82 | 41.14 | 110,498 | +0.32(+0.79%) |
Jul 06, 2023 | 40.82 | 40.86 | 40.41 | 40.82 | 292,166 | -0.33(-0.81%) |
Jul 05, 2023 | 41.31 | 41.41 | 41.04 | 41.15 | 196,610 | -0.34(-0.83%) |
Jul 03, 2023 | 41.29 | 41.61 | 41.24 | 41.50 | 128,037 | +0.21(+0.50%) |
Jun 30, 2023 | 41.39 | 41.43 | 41.13 | 41.29 | 109,031 | +0.18(+0.43%) |
Jun 29, 2023 | 40.68 | 41.13 | 40.61 | 41.11 | 199,336 | +0.51(+1.26%) |
Jun 28, 2023 | 40.67 | 40.67 | 40.36 | 40.60 | 281,107 | -0.12(-0.29%) |
Jun 27, 2023 | 40.19 | 40.77 | 40.06 | 40.72 | 194,008 | +0.62(+1.54%) |
Jun 26, 2023 | 39.74 | 40.30 | 39.74 | 40.10 | 207,027 | +0.44(+1.11%) |
Jun 23, 2023 | 39.78 | 40.02 | 39.61 | 39.66 | 199,794 | -0.48(-1.20%) |
Jun 22, 2023 | 40.44 | 40.44 | 39.98 | 40.14 | 140,143 | -0.35(-0.87%) |
Jun 21, 2023 | 40.39 | 40.67 | 40.22 | 40.49 | 256,413 | -0.07(-0.17%) |
Jun 20, 2023 | 40.83 | 40.83 | 40.44 | 40.56 | 275,242 | -0.40(-0.98%) |
Jun 16, 2023 | 41.18 | 41.22 | 40.84 | 40.96 | 131,025 | -0.13(-0.31%) |
Jun 15, 2023 | 40.54 | 41.10 | 40.54 | 41.09 | 135,022 | +0.49(+1.21%) |
Jun 14, 2023 | 41.00 | 41.20 | 40.44 | 40.60 | 181,905 | -0.30(-0.74%) |
Jun 13, 2023 | 40.62 | 41.04 | 40.49 | 40.90 | 183,983 | +0.47(+1.16%) |
Jun 12, 2023 | 40.37 | 40.59 | 40.19 | 40.43 | 138,634 | +0.06(+0.15%) |
Jun 09, 2023 | 40.60 | 40.62 | 40.29 | 40.37 | 105,515 | -0.25(-0.63%) |
Jun 08, 2023 | 40.79 | 40.80 | 40.36 | 40.63 | 127,594 | -0.21(-0.50%) |
Jun 07, 2023 | 40.23 | 40.89 | 40.08 | 40.84 | 125,399 | +0.79(+1.98%) |
Jun 06, 2023 | 39.28 | 40.09 | 39.15 | 40.04 | 175,493 | +0.73(+1.87%) |
Jun 05, 2023 | 39.53 | 39.76 | 39.18 | 39.31 | 244,774 | -0.41(-1.04%) |
Jun 02, 2023 | 38.80 | 39.75 | 38.80 | 39.72 | 177,662 | +1.31(+3.42%) |
Jun 01, 2023 | 38.18 | 38.49 | 37.92 | 38.41 | 139,305 | +0.31(+0.82%) |
May 31, 2023 | 38.45 | 38.46 | 37.88 | 38.09 | 161,325 | -0.59(-1.52%) |
May 30, 2023 | 38.88 | 38.92 | 38.49 | 38.68 | 195,601 | -0.07(-0.18%) |
May 26, 2023 | 38.52 | 38.78 | 38.40 | 38.75 | 144,462 | +0.32(+0.84%) |
May 25, 2023 | 38.51 | 38.57 | 38.10 | 38.43 | 258,894 | -0.14(-0.36%) |
May 24, 2023 | 38.85 | 38.86 | 38.49 | 38.56 | 191,613 | -0.45(-1.14%) |
May 23, 2023 | 39.19 | 39.48 | 38.98 | 39.01 | 197,698 | -0.22(-0.57%) |
May 22, 2023 | 39.12 | 39.35 | 38.82 | 39.23 | 132,027 | +0.21(+0.55%) |
May 19, 2023 | 39.52 | 39.52 | 38.89 | 39.02 | 158,011 | -0.31(-0.79%) |
May 18, 2023 | 38.97 | 39.38 | 38.80 | 39.33 | 144,196 | +0.32(+0.83%) |
May 17, 2023 | 38.54 | 39.08 | 38.44 | 39.01 | 166,280 | +0.71(+1.86%) |
May 16, 2023 | 38.78 | 38.78 | 38.28 | 38.30 | 148,072 | -0.62(-1.58%) |
May 15, 2023 | 38.77 | 39.05 | 38.64 | 38.91 | 187,372 | +0.30(+0.78%) |
May 12, 2023 | 38.72 | 38.80 | 38.36 | 38.61 | 124,839 | +0.08(+0.20%) |
May 11, 2023 | 38.61 | 38.69 | 38.38 | 38.53 | 164,687 | -0.33(-0.85%) |
May 10, 2023 | 39.26 | 39.27 | 38.49 | 38.86 | 192,760 | +0.02(+0.05%) |
May 09, 2023 | 38.83 | 39.02 | 38.69 | 38.84 | 158,497 | -0.16(-0.40%) |
May 08, 2023 | 39.32 | 39.41 | 38.92 | 39.00 | 142,081 | -0.16(-0.40%) |
May 05, 2023 | 38.81 | 39.22 | 38.81 | 39.16 | 235,287 | +0.90(+2.35%) |
May 04, 2023 | 38.72 | 38.72 | 38.02 | 38.26 | 248,623 | -0.71(-1.83%) |
May 03, 2023 | 39.19 | 39.65 | 38.95 | 38.97 | 203,992 | -0.17(-0.42%) |
May 02, 2023 | 39.83 | 39.83 | 38.72 | 39.14 | 213,548 | -0.82(-2.05%) |