Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 42.65 | 42.68 | 42.62 | 42.65 | 1,557 | -0.03(-0.06%) |
Jul 28, 2023 | 42.73 | 42.73 | 42.56 | 42.68 | 1,021 | +0.22(+0.52%) |
Jul 27, 2023 | 42.81 | 42.82 | 42.46 | 42.46 | 1,539 | -0.26(-0.61%) |
Jul 26, 2023 | 42.58 | 42.72 | 42.58 | 42.72 | 2,038 | -0.08(-0.19%) |
Jul 25, 2023 | 42.81 | 42.81 | 42.80 | 42.80 | 2,438 | +0.02(+0.06%) |
Jul 24, 2023 | 42.60 | 42.78 | 42.60 | 42.78 | 830 | +0.23(+0.55%) |
Jul 21, 2023 | 42.46 | 42.64 | 42.46 | 42.55 | 810 | +0.12(+0.27%) |
Jul 20, 2023 | 42.26 | 42.53 | 42.26 | 42.43 | 1,621 | +0.13(+0.30%) |
Jul 19, 2023 | 42.30 | 42.30 | 42.30 | 42.30 | 239 | +0.08(+0.18%) |
Jul 18, 2023 | 42.18 | 42.23 | 42.18 | 42.23 | 909 | +0.25(+0.59%) |
Jul 17, 2023 | 41.99 | 42.05 | 41.98 | 41.98 | 5,700 | -0.01(-0.03%) |
Jul 14, 2023 | 42.06 | 42.06 | 41.99 | 41.99 | 807 | -0.15(-0.36%) |
Jul 13, 2023 | 42.08 | 42.14 | 42.08 | 42.14 | 3,537 | +0.26(+0.63%) |
Jul 12, 2023 | 41.93 | 41.93 | 41.88 | 41.88 | 307 | +0.23(+0.56%) |
Jul 11, 2023 | 41.43 | 41.65 | 41.43 | 41.65 | 937 | +0.37(+0.90%) |
Jul 10, 2023 | 41.11 | 41.36 | 41.11 | 41.28 | 960 | +0.11(+0.27%) |
Jul 07, 2023 | 41.29 | 41.29 | 41.16 | 41.16 | 1,163 | -0.04(-0.10%) |
Jul 06, 2023 | 41.19 | 41.30 | 41.16 | 41.20 | 1,836 | -0.39(-0.94%) |
Jul 05, 2023 | 41.66 | 41.66 | 41.59 | 41.59 | 415 | -0.18(-0.44%) |
Jul 03, 2023 | 41.74 | 41.86 | 41.74 | 41.78 | 865 | -0.04(-0.08%) |
Jun 30, 2023 | 41.61 | 41.81 | 41.61 | 41.81 | 2,377 | +0.43(+1.04%) |
Jun 29, 2023 | 41.18 | 41.38 | 41.18 | 41.38 | 2,354 | +0.33(+0.80%) |
Jun 28, 2023 | 41.01 | 41.13 | 41.01 | 41.05 | 1,835 | -0.06(-0.15%) |
Jun 27, 2023 | 41.10 | 41.14 | 41.04 | 41.11 | 1,287 | +0.36(+0.89%) |
Jun 26, 2023 | 40.54 | 40.81 | 40.54 | 40.75 | 2,604 | +0.09(+0.21%) |
Jun 23, 2023 | 40.75 | 40.75 | 40.67 | 40.67 | 1,420 | -0.30(-0.72%) |
Jun 22, 2023 | 40.91 | 41.04 | 40.91 | 40.96 | 2,451 | -0.06(-0.16%) |
Jun 21, 2023 | 40.86 | 41.16 | 40.86 | 41.03 | 9,451 | -0.01(-0.02%) |
Jun 20, 2023 | 41.05 | 41.05 | 41.04 | 41.04 | 493 | -0.32(-0.78%) |
Jun 16, 2023 | 41.48 | 41.56 | 41.34 | 41.36 | 6,990 | -0.01(-0.02%) |
Jun 15, 2023 | 41.31 | 41.37 | 41.29 | 41.37 | 850 | +0.51(+1.25%) |
Jun 14, 2023 | 40.93 | 40.93 | 40.72 | 40.86 | 3,561 | +0.02(+0.04%) |
Jun 13, 2023 | 40.77 | 40.84 | 40.77 | 40.84 | 707 | +0.20(+0.50%) |
Jun 12, 2023 | 40.48 | 40.71 | 40.48 | 40.64 | 2,222 | +0.18(+0.45%) |
Jun 09, 2023 | 40.49 | 40.49 | 40.40 | 40.46 | 524 | -0.07(-0.17%) |
Jun 08, 2023 | 40.35 | 40.53 | 40.35 | 40.53 | 2,508 | +0.18(+0.45%) |
Jun 07, 2023 | 40.16 | 40.35 | 40.16 | 40.35 | 4,933 | +0.15(+0.37%) |
Jun 06, 2023 | 40.01 | 40.20 | 40.01 | 40.20 | 837 | +0.01(+0.03%) |
Jun 05, 2023 | 40.27 | 40.27 | 40.11 | 40.18 | 731 | -0.08(-0.19%) |
Jun 02, 2023 | 40.04 | 40.30 | 40.04 | 40.26 | 2,586 | +0.70(+1.77%) |
Jun 01, 2023 | 39.63 | 39.63 | 39.56 | 39.56 | 515 | +0.31(+0.79%) |
May 31, 2023 | 39.15 | 39.38 | 39.15 | 39.25 | 1,048 | +0.00(+0.00%) |
May 30, 2023 | 39.19 | 39.25 | 39.19 | 39.25 | 1,218 | -0.21(-0.53%) |
May 26, 2023 | 39.18 | 39.46 | 39.18 | 39.46 | 3,828 | +0.29(+0.73%) |
May 25, 2023 | 39.09 | 39.17 | 39.09 | 39.17 | 2,566 | +0.08(+0.20%) |
May 24, 2023 | 39.07 | 39.09 | 39.07 | 39.09 | 507 | -0.41(-1.04%) |
May 23, 2023 | 39.76 | 39.76 | 39.50 | 39.50 | 571 | -0.36(-0.90%) |
May 22, 2023 | 39.87 | 39.93 | 39.86 | 39.86 | 1,100 | -0.04(-0.10%) |
May 19, 2023 | 40.13 | 40.13 | 39.90 | 39.90 | 2,922 | -0.03(-0.07%) |
May 18, 2023 | 39.66 | 39.93 | 39.60 | 39.93 | 9,758 | +0.24(+0.59%) |
May 17, 2023 | 39.47 | 39.76 | 39.46 | 39.69 | 3,059 | +0.34(+0.87%) |
May 16, 2023 | 39.46 | 39.52 | 39.35 | 39.35 | 1,072 | -0.36(-0.92%) |
May 15, 2023 | 39.75 | 39.75 | 39.71 | 39.71 | 697 | -0.00(-0.00%) |
May 12, 2023 | 39.52 | 39.71 | 39.45 | 39.71 | 1,511 | +0.03(+0.06%) |
May 11, 2023 | 39.57 | 39.69 | 39.53 | 39.69 | 1,247 | -0.15(-0.38%) |
May 10, 2023 | 39.64 | 39.84 | 39.53 | 39.84 | 1,464 | +0.05(+0.12%) |
May 09, 2023 | 39.81 | 39.81 | 39.77 | 39.79 | 633 | -0.13(-0.32%) |
May 08, 2023 | 39.86 | 39.98 | 39.86 | 39.92 | 738 | -0.01(-0.03%) |
May 05, 2023 | 39.67 | 40.03 | 39.67 | 39.94 | 2,894 | +0.72(+1.82%) |
May 04, 2023 | 39.16 | 39.34 | 39.16 | 39.22 | 634 | -0.26(-0.65%) |
May 03, 2023 | 39.76 | 39.91 | 39.48 | 39.48 | 5,852 | -0.36(-0.90%) |
May 02, 2023 | 40.09 | 40.09 | 39.50 | 39.83 | 25,887 | -0.44(-1.10%) |