Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 41.00 | 41.00 | 40.62 | 40.68 | 32,045 | -0.15(-0.37%) |
Jul 28, 2023 | 40.51 | 41.03 | 40.49 | 40.83 | 26,417 | +0.89(+2.23%) |
Jul 27, 2023 | 40.07 | 40.43 | 39.94 | 39.94 | 66,130 | +0.11(+0.28%) |
Jul 26, 2023 | 39.16 | 40.00 | 39.15 | 39.83 | 46,589 | -0.10(-0.25%) |
Jul 25, 2023 | 39.86 | 40.00 | 39.82 | 39.93 | 29,602 | -0.13(-0.32%) |
Jul 24, 2023 | 39.86 | 40.17 | 39.86 | 40.05 | 37,929 | +0.21(+0.54%) |
Jul 21, 2023 | 40.24 | 40.24 | 39.83 | 39.84 | 32,358 | -0.04(-0.10%) |
Jul 20, 2023 | 40.25 | 40.42 | 39.72 | 39.88 | 71,360 | -0.13(-0.32%) |
Jul 19, 2023 | 40.01 | 40.15 | 39.93 | 40.01 | 85,252 | -0.23(-0.57%) |
Jul 18, 2023 | 40.06 | 40.27 | 40.06 | 40.24 | 56,409 | +0.12(+0.30%) |
Jul 17, 2023 | 39.97 | 40.19 | 39.78 | 40.12 | 70,281 | +0.27(+0.68%) |
Jul 14, 2023 | 39.92 | 40.17 | 39.85 | 39.85 | 21,251 | -0.24(-0.60%) |
Jul 13, 2023 | 40.08 | 40.21 | 39.96 | 40.09 | 26,860 | +0.16(+0.39%) |
Jul 12, 2023 | 39.49 | 39.99 | 39.45 | 39.93 | 21,173 | +0.76(+1.95%) |
Jul 11, 2023 | 39.02 | 39.27 | 38.97 | 39.17 | 34,370 | -0.34(-0.86%) |
Jul 10, 2023 | 39.41 | 39.53 | 39.33 | 39.51 | 19,451 | +0.30(+0.77%) |
Jul 07, 2023 | 39.24 | 39.39 | 39.10 | 39.21 | 44,094 | -0.18(-0.46%) |
Jul 06, 2023 | 39.86 | 39.86 | 39.08 | 39.39 | 60,625 | -1.26(-3.10%) |
Jul 05, 2023 | 40.70 | 40.81 | 40.48 | 40.65 | 84,344 | -0.33(-0.81%) |
Jul 03, 2023 | 40.91 | 40.98 | 40.81 | 40.98 | 17,182 | -0.12(-0.29%) |
Jun 30, 2023 | 40.88 | 41.16 | 40.88 | 41.10 | 33,976 | +0.80(+2.00%) |
Jun 29, 2023 | 40.31 | 40.42 | 40.19 | 40.30 | 20,032 | +0.38(+0.94%) |
Jun 28, 2023 | 39.88 | 40.16 | 39.80 | 39.92 | 40,902 | +0.25(+0.63%) |
Jun 27, 2023 | 39.50 | 39.70 | 39.34 | 39.67 | 41,942 | -0.03(-0.08%) |
Jun 26, 2023 | 39.76 | 39.80 | 39.48 | 39.70 | 25,308 | +0.25(+0.63%) |
Jun 23, 2023 | 39.29 | 39.60 | 39.13 | 39.45 | 30,086 | -0.50(-1.25%) |
Jun 22, 2023 | 39.76 | 39.97 | 39.71 | 39.95 | 27,747 | -0.26(-0.65%) |
Jun 21, 2023 | 40.38 | 40.38 | 40.07 | 40.21 | 54,046 | -0.10(-0.25%) |
Jun 20, 2023 | 40.25 | 40.36 | 40.11 | 40.31 | 25,487 | -0.34(-0.84%) |
Jun 16, 2023 | 40.66 | 40.88 | 40.40 | 40.65 | 31,825 | -0.54(-1.31%) |
Jun 15, 2023 | 40.66 | 41.20 | 40.66 | 41.19 | 56,389 | +0.49(+1.20%) |
Jun 14, 2023 | 40.70 | 41.00 | 40.56 | 40.70 | 33,583 | +0.30(+0.74%) |
Jun 13, 2023 | 40.09 | 40.40 | 40.04 | 40.40 | 84,820 | +0.92(+2.33%) |
Jun 12, 2023 | 39.29 | 39.54 | 39.29 | 39.48 | 21,051 | +0.68(+1.75%) |
Jun 09, 2023 | 38.86 | 38.87 | 38.69 | 38.80 | 29,566 | -0.10(-0.26%) |
Jun 08, 2023 | 38.79 | 39.00 | 38.77 | 38.90 | 34,111 | +0.78(+2.05%) |
Jun 07, 2023 | 38.06 | 38.24 | 38.06 | 38.12 | 31,111 | -0.03(-0.08%) |
Jun 06, 2023 | 37.78 | 38.15 | 37.78 | 38.15 | 29,478 | +0.23(+0.61%) |
Jun 05, 2023 | 37.88 | 38.18 | 37.81 | 37.92 | 34,778 | -0.04(-0.11%) |
Jun 02, 2023 | 37.89 | 38.06 | 37.87 | 37.96 | 49,940 | +0.76(+2.04%) |
Jun 01, 2023 | 36.90 | 37.30 | 36.70 | 37.20 | 59,707 | +0.82(+2.25%) |
May 31, 2023 | 36.82 | 36.86 | 35.90 | 36.38 | 62,723 | -0.82(-2.20%) |
May 30, 2023 | 37.59 | 37.71 | 37.15 | 37.20 | 48,505 | -0.12(-0.32%) |
May 26, 2023 | 37.05 | 37.39 | 36.96 | 37.32 | 42,834 | +0.48(+1.30%) |
May 25, 2023 | 36.91 | 36.91 | 36.69 | 36.84 | 24,817 | +0.17(+0.46%) |
May 24, 2023 | 37.17 | 37.17 | 36.63 | 36.67 | 47,316 | -0.74(-1.98%) |
May 23, 2023 | 37.30 | 37.61 | 37.30 | 37.41 | 27,478 | -0.10(-0.28%) |
May 22, 2023 | 37.46 | 37.67 | 37.33 | 37.51 | 29,268 | +0.22(+0.60%) |
May 19, 2023 | 37.28 | 37.34 | 37.12 | 37.29 | 26,068 | +0.40(+1.09%) |
May 18, 2023 | 36.69 | 37.21 | 36.57 | 36.89 | 45,892 | +0.59(+1.63%) |
May 17, 2023 | 36.21 | 36.36 | 36.07 | 36.30 | 147,149 | +0.35(+0.97%) |
May 16, 2023 | 36.20 | 36.20 | 35.95 | 35.95 | 95,835 | -0.38(-1.05%) |
May 15, 2023 | 36.38 | 36.41 | 36.19 | 36.33 | 39,131 | +0.21(+0.58%) |
May 12, 2023 | 36.40 | 36.40 | 35.90 | 36.12 | 62,081 | -4.03(-10.04%) |
May 11, 2023 | 39.71 | 40.23 | 38.98 | 40.15 | 37,028 | +0.16(+0.40%) |
May 10, 2023 | 39.88 | 40.16 | 39.80 | 39.99 | 35,211 | -0.20(-0.50%) |
May 09, 2023 | 40.00 | 40.30 | 39.45 | 40.19 | 78,977 | +0.24(+0.60%) |
May 08, 2023 | 40.28 | 40.38 | 39.95 | 39.95 | 41,442 | +0.31(+0.78%) |
May 05, 2023 | 38.80 | 39.75 | 38.80 | 39.64 | 82,429 | +1.49(+3.91%) |
May 04, 2023 | 38.04 | 38.25 | 37.70 | 38.15 | 32,718 | +1.03(+2.77%) |
May 03, 2023 | 37.16 | 37.75 | 37.12 | 37.12 | 33,314 | +0.17(+0.46%) |
May 02, 2023 | 37.14 | 37.16 | 36.75 | 36.95 | 28,334 | -0.20(-0.54%) |