Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 43.43 | 43.59 | 43.34 | 43.52 | 103,592 | +0.20(+0.45%) |
Jul 28, 2023 | 43.33 | 43.46 | 43.11 | 43.32 | 107,079 | +0.38(+0.89%) |
Jul 27, 2023 | 43.60 | 43.62 | 42.88 | 42.94 | 137,073 | -0.41(-0.95%) |
Jul 26, 2023 | 43.07 | 43.46 | 43.07 | 43.35 | 149,776 | +0.30(+0.69%) |
Jul 25, 2023 | 42.99 | 43.29 | 42.97 | 43.06 | 201,375 | +0.02(+0.05%) |
Jul 24, 2023 | 42.93 | 43.19 | 42.85 | 43.04 | 120,658 | +0.13(+0.30%) |
Jul 21, 2023 | 43.21 | 43.21 | 42.86 | 42.91 | 111,730 | -0.10(-0.23%) |
Jul 20, 2023 | 43.07 | 43.22 | 42.76 | 43.01 | 126,220 | -0.06(-0.14%) |
Jul 19, 2023 | 42.84 | 43.07 | 42.79 | 43.07 | 252,098 | +0.33(+0.78%) |
Jul 18, 2023 | 42.30 | 42.86 | 42.30 | 42.73 | 124,761 | +0.46(+1.09%) |
Jul 17, 2023 | 42.00 | 42.38 | 41.91 | 42.27 | 111,353 | +0.17(+0.40%) |
Jul 14, 2023 | 42.58 | 42.58 | 41.93 | 42.10 | 106,026 | -0.46(-1.09%) |
Jul 13, 2023 | 42.42 | 42.61 | 42.29 | 42.57 | 244,036 | +0.25(+0.58%) |
Jul 12, 2023 | 42.45 | 42.58 | 42.27 | 42.32 | 139,871 | +0.31(+0.75%) |
Jul 11, 2023 | 41.56 | 42.02 | 41.55 | 42.01 | 264,392 | +0.57(+1.38%) |
Jul 10, 2023 | 41.13 | 41.58 | 41.08 | 41.44 | 132,100 | +0.25(+0.60%) |
Jul 07, 2023 | 40.87 | 41.52 | 40.87 | 41.19 | 110,370 | +0.32(+0.79%) |
Jul 06, 2023 | 40.87 | 40.90 | 40.46 | 40.87 | 291,829 | -0.33(-0.81%) |
Jul 05, 2023 | 41.36 | 41.46 | 41.09 | 41.20 | 196,383 | -0.34(-0.83%) |
Jul 03, 2023 | 41.34 | 41.66 | 41.29 | 41.54 | 127,889 | +0.21(+0.50%) |
Jun 30, 2023 | 41.44 | 41.48 | 41.18 | 41.34 | 108,904 | +0.18(+0.43%) |
Jun 29, 2023 | 40.73 | 41.18 | 40.65 | 41.16 | 199,106 | +0.51(+1.26%) |
Jun 28, 2023 | 40.72 | 40.72 | 40.40 | 40.65 | 280,782 | -0.12(-0.29%) |
Jun 27, 2023 | 40.24 | 40.82 | 40.11 | 40.77 | 193,784 | +0.62(+1.54%) |
Jun 26, 2023 | 39.78 | 40.35 | 39.78 | 40.15 | 206,788 | +0.44(+1.11%) |
Jun 23, 2023 | 39.82 | 40.07 | 39.66 | 39.71 | 199,563 | -0.48(-1.20%) |
Jun 22, 2023 | 40.49 | 40.49 | 40.03 | 40.19 | 139,981 | -0.35(-0.87%) |
Jun 21, 2023 | 40.44 | 40.72 | 40.26 | 40.54 | 256,117 | -0.07(-0.17%) |
Jun 20, 2023 | 40.87 | 40.87 | 40.48 | 40.61 | 274,924 | -0.40(-0.98%) |
Jun 16, 2023 | 41.23 | 41.26 | 40.89 | 41.01 | 130,873 | -0.13(-0.31%) |
Jun 15, 2023 | 40.59 | 41.15 | 40.59 | 41.14 | 134,866 | +0.49(+1.21%) |
Jun 14, 2023 | 41.05 | 41.24 | 40.49 | 40.65 | 181,695 | -0.30(-0.74%) |
Jun 13, 2023 | 40.67 | 41.09 | 40.54 | 40.95 | 183,770 | +0.47(+1.16%) |
Jun 12, 2023 | 40.42 | 40.64 | 40.24 | 40.48 | 138,473 | +0.06(+0.15%) |
Jun 09, 2023 | 40.65 | 40.67 | 40.33 | 40.42 | 105,393 | -0.25(-0.63%) |
Jun 08, 2023 | 40.83 | 40.84 | 40.40 | 40.68 | 127,446 | -0.21(-0.50%) |
Jun 07, 2023 | 40.27 | 40.94 | 40.13 | 40.88 | 125,254 | +0.79(+1.98%) |
Jun 06, 2023 | 39.32 | 40.14 | 39.20 | 40.09 | 175,290 | +0.74(+1.87%) |
Jun 05, 2023 | 39.57 | 39.80 | 39.23 | 39.35 | 244,491 | -0.41(-1.04%) |
Jun 02, 2023 | 38.84 | 39.79 | 38.84 | 39.76 | 177,457 | +1.31(+3.42%) |
Jun 01, 2023 | 38.23 | 38.54 | 37.96 | 38.45 | 139,144 | +0.31(+0.82%) |
May 31, 2023 | 38.49 | 38.50 | 37.93 | 38.14 | 161,138 | -0.59(-1.52%) |
May 30, 2023 | 38.92 | 38.96 | 38.53 | 38.73 | 195,374 | -0.07(-0.18%) |
May 26, 2023 | 38.57 | 38.82 | 38.44 | 38.79 | 144,295 | +0.32(+0.84%) |
May 25, 2023 | 38.55 | 38.61 | 38.15 | 38.47 | 258,595 | -0.14(-0.36%) |
May 24, 2023 | 38.89 | 38.90 | 38.53 | 38.61 | 191,391 | -0.45(-1.14%) |
May 23, 2023 | 39.24 | 39.52 | 39.02 | 39.05 | 197,469 | -0.22(-0.57%) |
May 22, 2023 | 39.16 | 39.40 | 38.87 | 39.28 | 131,874 | +0.21(+0.55%) |
May 19, 2023 | 39.56 | 39.56 | 38.94 | 39.06 | 157,829 | -0.31(-0.79%) |
May 18, 2023 | 39.02 | 39.43 | 38.84 | 39.38 | 144,029 | +0.32(+0.83%) |
May 17, 2023 | 38.59 | 39.12 | 38.49 | 39.05 | 166,088 | +0.71(+1.86%) |
May 16, 2023 | 38.83 | 38.83 | 38.33 | 38.34 | 147,901 | -0.62(-1.58%) |
May 15, 2023 | 38.82 | 39.09 | 38.68 | 38.96 | 187,155 | +0.30(+0.78%) |
May 12, 2023 | 38.76 | 38.85 | 38.40 | 38.65 | 124,695 | +0.08(+0.20%) |
May 11, 2023 | 38.65 | 38.73 | 38.43 | 38.58 | 164,497 | -0.33(-0.85%) |
May 10, 2023 | 39.31 | 39.32 | 38.54 | 38.91 | 192,537 | +0.02(+0.05%) |
May 09, 2023 | 38.88 | 39.06 | 38.73 | 38.89 | 158,314 | -0.16(-0.40%) |
May 08, 2023 | 39.37 | 39.45 | 38.97 | 39.04 | 141,917 | -0.16(-0.40%) |
May 05, 2023 | 38.86 | 39.27 | 38.86 | 39.20 | 235,015 | +0.90(+2.35%) |
May 04, 2023 | 38.76 | 38.76 | 38.06 | 38.30 | 248,336 | -0.71(-1.83%) |
May 03, 2023 | 39.24 | 39.70 | 39.00 | 39.02 | 203,757 | -0.17(-0.42%) |
May 02, 2023 | 39.88 | 39.88 | 38.76 | 39.18 | 213,301 | -0.82(-2.05%) |