Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 50.20 | 50.86 | 50.12 | 50.37 | 1,751,876 | +0.47(+0.95%) |
Jul 28, 2023 | 49.42 | 49.92 | 49.03 | 49.89 | 2,086,206 | +0.88(+1.80%) |
Jul 27, 2023 | 49.45 | 49.71 | 48.67 | 49.01 | 1,668,241 | -0.20(-0.41%) |
Jul 26, 2023 | 47.96 | 49.54 | 47.96 | 49.22 | 2,020,558 | +0.97(+2.00%) |
Jul 25, 2023 | 48.40 | 48.94 | 47.82 | 48.25 | 1,977,082 | -0.37(-0.76%) |
Jul 24, 2023 | 47.82 | 49.47 | 47.62 | 48.62 | 2,825,002 | +1.28(+2.70%) |
Jul 21, 2023 | 46.99 | 47.59 | 46.70 | 47.34 | 1,737,430 | +0.60(+1.28%) |
Jul 20, 2023 | 46.36 | 46.88 | 46.15 | 46.74 | 1,774,450 | +0.91(+1.98%) |
Jul 19, 2023 | 45.24 | 45.93 | 45.01 | 45.83 | 1,181,817 | +0.79(+1.76%) |
Jul 18, 2023 | 44.92 | 45.97 | 44.75 | 45.04 | 1,443,860 | +0.50(+1.13%) |
Jul 17, 2023 | 44.64 | 44.88 | 44.12 | 44.54 | 1,442,207 | -0.14(-0.32%) |
Jul 14, 2023 | 45.20 | 45.22 | 44.21 | 44.68 | 1,831,929 | -0.78(-1.72%) |
Jul 13, 2023 | 45.19 | 45.58 | 44.72 | 45.46 | 1,422,455 | +0.56(+1.25%) |
Jul 12, 2023 | 45.78 | 46.06 | 44.60 | 44.90 | 1,763,669 | -0.33(-0.73%) |
Jul 11, 2023 | 43.99 | 45.37 | 43.95 | 45.23 | 2,182,724 | +1.46(+3.34%) |
Jul 10, 2023 | 44.08 | 44.51 | 43.71 | 43.77 | 1,362,932 | -0.47(-1.07%) |
Jul 07, 2023 | 43.17 | 44.91 | 43.17 | 44.25 | 2,242,471 | +1.05(+2.44%) |
Jul 06, 2023 | 42.74 | 43.29 | 41.86 | 43.19 | 1,711,432 | -0.07(-0.16%) |
Jul 05, 2023 | 43.52 | 43.70 | 42.98 | 43.26 | 1,514,004 | +0.04(+0.09%) |
Jul 03, 2023 | 43.49 | 43.88 | 43.10 | 43.22 | 720,506 | +0.09(+0.20%) |
Jun 30, 2023 | 43.29 | 43.33 | 42.63 | 43.13 | 1,903,409 | +0.14(+0.31%) |
Jun 29, 2023 | 42.58 | 43.15 | 42.34 | 43.00 | 1,567,910 | +0.55(+1.30%) |
Jun 28, 2023 | 42.16 | 42.54 | 41.73 | 42.45 | 1,957,334 | +0.27(+0.64%) |
Jun 27, 2023 | 41.50 | 42.31 | 40.94 | 42.18 | 2,488,936 | +0.78(+1.89%) |
Jun 26, 2023 | 41.17 | 41.75 | 40.69 | 41.39 | 2,757,936 | +0.30(+0.73%) |
Jun 23, 2023 | 40.69 | 41.80 | 40.61 | 41.09 | 3,106,980 | -0.05(-0.12%) |
Jun 22, 2023 | 42.49 | 42.70 | 41.08 | 41.14 | 2,416,194 | -1.92(-4.47%) |
Jun 21, 2023 | 42.16 | 43.40 | 41.98 | 43.07 | 1,621,064 | +0.05(+0.11%) |
Jun 20, 2023 | 44.36 | 44.36 | 42.89 | 43.02 | 1,939,914 | -1.46(-3.28%) |
Jun 16, 2023 | 44.33 | 44.71 | 44.01 | 44.48 | 3,780,697 | +0.28(+0.63%) |
Jun 15, 2023 | 43.12 | 44.27 | 43.06 | 44.20 | 2,877,332 | +6.89(+18.48%) |
May 08, 2023 | 37.50 | 38.02 | 37.14 | 37.30 | 2,537,073 | +0.62(+1.69%) |
May 05, 2023 | 37.44 | 37.64 | 35.47 | 36.68 | 3,986,334 | +0.11(+0.31%) |
May 04, 2023 | 38.49 | 39.00 | 36.14 | 36.57 | 6,339,979 | -3.49(-8.71%) |
May 03, 2023 | 39.87 | 40.65 | 38.63 | 40.06 | 6,833,005 | +0.27(+0.67%) |
May 02, 2023 | 41.58 | 41.64 | 39.22 | 39.79 | 2,986,222 | -2.13(-5.08%) |