Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 45.31 | 45.60 | 45.31 | 45.58 | 795,928 | +0.41(+0.90%) |
Jul 28, 2023 | 45.03 | 45.25 | 44.98 | 45.18 | 488,009 | +0.58(+1.31%) |
Jul 27, 2023 | 45.54 | 45.54 | 44.48 | 44.59 | 573,559 | -0.62(-1.38%) |
Jul 26, 2023 | 44.92 | 45.35 | 44.86 | 45.22 | 539,678 | +0.28(+0.62%) |
Jul 25, 2023 | 44.81 | 45.18 | 44.79 | 44.94 | 494,156 | +0.03(+0.07%) |
Jul 24, 2023 | 44.82 | 45.16 | 44.72 | 44.91 | 505,552 | +0.10(+0.22%) |
Jul 21, 2023 | 45.27 | 45.27 | 44.75 | 44.81 | 893,576 | -0.18(-0.40%) |
Jul 20, 2023 | 45.36 | 45.36 | 44.80 | 44.99 | 964,341 | -0.39(-0.85%) |
Jul 19, 2023 | 45.36 | 45.52 | 45.16 | 45.38 | 787,405 | +0.17(+0.37%) |
Jul 18, 2023 | 44.70 | 45.27 | 44.70 | 45.21 | 534,898 | +0.50(+1.13%) |
Jul 17, 2023 | 44.30 | 44.85 | 44.20 | 44.70 | 543,390 | +0.33(+0.74%) |
Jul 14, 2023 | 44.84 | 44.84 | 44.11 | 44.38 | 1,424,101 | -0.43(-0.95%) |
Jul 13, 2023 | 44.67 | 44.85 | 44.47 | 44.80 | 747,802 | +0.29(+0.64%) |
Jul 12, 2023 | 44.66 | 44.72 | 44.36 | 44.52 | 677,459 | +0.45(+1.03%) |
Jul 11, 2023 | 43.75 | 44.12 | 43.60 | 44.06 | 700,737 | +0.45(+1.04%) |
Jul 10, 2023 | 42.86 | 43.61 | 42.81 | 43.61 | 626,268 | +0.67(+1.57%) |
Jul 07, 2023 | 42.52 | 43.30 | 42.52 | 42.93 | 564,419 | +0.46(+1.09%) |
Jul 06, 2023 | 42.61 | 42.61 | 42.00 | 42.47 | 564,893 | -0.60(-1.40%) |
Jul 05, 2023 | 43.40 | 43.40 | 42.98 | 43.07 | 553,634 | -0.46(-1.07%) |
Jul 03, 2023 | 43.31 | 43.67 | 43.31 | 43.54 | 462,690 | +0.23(+0.53%) |
Jun 30, 2023 | 43.53 | 43.56 | 43.24 | 43.31 | 1,092,380 | +0.18(+0.41%) |
Jun 29, 2023 | 42.68 | 43.19 | 42.68 | 43.13 | 456,286 | +0.50(+1.18%) |
Jun 28, 2023 | 42.37 | 42.65 | 42.19 | 42.63 | 562,985 | +0.16(+0.37%) |
Jun 27, 2023 | 41.91 | 42.56 | 41.74 | 42.47 | 946,337 | +0.69(+1.66%) |
Jun 26, 2023 | 41.69 | 42.14 | 41.60 | 41.78 | 1,271,460 | +0.16(+0.38%) |
Jun 23, 2023 | 41.76 | 41.99 | 41.54 | 41.62 | 749,271 | -0.61(-1.45%) |
Jun 22, 2023 | 42.41 | 42.41 | 42.02 | 42.23 | 445,883 | -0.29(-0.67%) |
Jun 21, 2023 | 42.45 | 42.75 | 42.28 | 42.52 | 653,607 | -0.11(-0.26%) |
Jun 20, 2023 | 42.74 | 42.74 | 42.36 | 42.63 | 848,195 | -0.24(-0.55%) |
Jun 16, 2023 | 43.29 | 43.37 | 42.66 | 42.86 | 1,018,036 | -0.30(-0.69%) |
Jun 15, 2023 | 42.60 | 43.17 | 42.56 | 43.16 | 873,074 | +2.98(+7.41%) |
May 08, 2023 | 40.45 | 40.50 | 39.98 | 40.18 | 615,203 | -0.08(-0.20%) |
May 05, 2023 | 39.96 | 40.38 | 39.93 | 40.26 | 976,435 | +0.94(+2.38%) |
May 04, 2023 | 39.60 | 39.61 | 38.99 | 39.33 | 1,087,845 | -0.51(-1.29%) |
May 03, 2023 | 39.93 | 40.59 | 39.82 | 39.84 | 835,852 | +0.05(+0.12%) |
May 02, 2023 | 40.40 | 40.40 | 39.35 | 39.79 | 769,303 | -0.80(-1.97%) |