Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 51.77 | 52.30 | 50.72 | 51.66 | 3,096,260 | +0.06(+0.11%) |
Jul 28, 2023 | 51.02 | 51.72 | 50.48 | 51.61 | 1,796,788 | +1.46(+2.92%) |
Jul 27, 2023 | 51.49 | 52.07 | 49.64 | 50.14 | 2,351,074 | -1.05(-2.06%) |
Jul 26, 2023 | 49.37 | 51.83 | 49.37 | 51.19 | 3,208,441 | +3.09(+6.43%) |
Jul 25, 2023 | 50.29 | 50.84 | 48.08 | 48.10 | 3,625,824 | -1.52(-3.07%) |
Jul 24, 2023 | 49.27 | 50.12 | 48.45 | 49.62 | 3,219,322 | +1.03(+2.13%) |
Jul 21, 2023 | 52.92 | 53.45 | 48.38 | 48.59 | 5,556,242 | -2.09(-4.12%) |
Jul 20, 2023 | 49.39 | 50.96 | 49.18 | 50.68 | 5,016,909 | +1.13(+2.28%) |
Jul 19, 2023 | 48.08 | 49.98 | 47.83 | 49.55 | 3,869,249 | +1.67(+3.48%) |
Jul 18, 2023 | 45.72 | 47.98 | 45.72 | 47.88 | 2,920,825 | +1.87(+4.06%) |
Jul 17, 2023 | 45.10 | 46.17 | 44.90 | 46.01 | 1,608,558 | +0.76(+1.67%) |
Jul 14, 2023 | 46.98 | 47.03 | 44.84 | 45.26 | 2,601,329 | -1.09(-2.35%) |
Jul 13, 2023 | 45.76 | 46.78 | 45.43 | 46.35 | 2,139,909 | +0.80(+1.77%) |
Jul 12, 2023 | 45.54 | 46.83 | 45.11 | 45.55 | 4,545,106 | +1.38(+3.12%) |
Jul 11, 2023 | 43.36 | 44.70 | 42.90 | 44.17 | 2,476,503 | +1.13(+2.62%) |
Jul 10, 2023 | 42.14 | 43.61 | 41.90 | 43.04 | 2,458,694 | +0.65(+1.54%) |
Jul 07, 2023 | 40.83 | 43.01 | 40.83 | 42.39 | 3,680,605 | +1.40(+3.41%) |
Jul 06, 2023 | 40.65 | 41.06 | 39.38 | 40.99 | 3,302,086 | -0.66(-1.59%) |
Jul 05, 2023 | 41.48 | 42.93 | 41.12 | 41.65 | 2,781,777 | -0.48(-1.14%) |
Jul 03, 2023 | 40.93 | 42.50 | 40.70 | 42.13 | 2,199,500 | +1.57(+3.87%) |
Jun 30, 2023 | 41.56 | 41.69 | 40.46 | 40.56 | 2,219,492 | -0.47(-1.14%) |
Jun 29, 2023 | 41.03 | 41.73 | 40.56 | 41.03 | 2,117,312 | +0.71(+1.76%) |
Jun 28, 2023 | 39.90 | 40.38 | 39.24 | 40.32 | 1,560,416 | +0.00(+0.00%) |
Jun 27, 2023 | 39.64 | 40.60 | 38.91 | 40.32 | 2,503,628 | +0.73(+1.84%) |
Jun 26, 2023 | 39.12 | 40.24 | 39.12 | 39.59 | 2,052,554 | +0.72(+1.85%) |
Jun 23, 2023 | 38.78 | 39.35 | 38.30 | 38.87 | 2,522,607 | -0.24(-0.61%) |
Jun 22, 2023 | 40.38 | 40.38 | 38.82 | 39.11 | 1,935,081 | -1.20(-2.97%) |
Jun 21, 2023 | 40.21 | 40.86 | 39.54 | 40.31 | 2,352,485 | -0.20(-0.50%) |
Jun 20, 2023 | 40.21 | 40.57 | 39.48 | 40.51 | 1,687,399 | -0.11(-0.26%) |
Jun 16, 2023 | 41.41 | 41.48 | 39.99 | 40.61 | 5,133,571 | -0.44(-1.07%) |
Jun 15, 2023 | 39.02 | 41.42 | 38.84 | 41.05 | 3,265,231 | +1.39(+3.50%) |
Jun 14, 2023 | 41.09 | 42.18 | 39.28 | 39.67 | 3,744,382 | -1.45(-3.52%) |
Jun 13, 2023 | 38.04 | 41.37 | 37.10 | 41.11 | 7,182,192 | +2.47(+6.39%) |
Jun 12, 2023 | 39.73 | 41.00 | 37.35 | 38.64 | 5,516,469 | -0.99(-2.50%) |
Jun 09, 2023 | 40.51 | 40.79 | 39.09 | 39.63 | 3,579,715 | -1.29(-3.15%) |
Jun 08, 2023 | 41.06 | 41.43 | 40.09 | 40.92 | 3,316,030 | -0.37(-0.89%) |
Jun 07, 2023 | 41.01 | 41.65 | 40.18 | 41.29 | 4,507,078 | +0.58(+1.43%) |
Jun 06, 2023 | 37.82 | 41.21 | 37.75 | 40.71 | 3,625,367 | +2.71(+7.14%) |
Jun 05, 2023 | 39.02 | 39.83 | 37.75 | 37.99 | 2,887,120 | -0.56(-1.44%) |
Jun 02, 2023 | 37.67 | 38.73 | 36.84 | 38.55 | 4,995,132 | +2.59(+7.20%) |
Jun 01, 2023 | 34.55 | 36.27 | 33.39 | 35.96 | 4,055,305 | +1.96(+5.76%) |
May 31, 2023 | 34.95 | 35.08 | 32.85 | 34.00 | 4,274,409 | -1.40(-3.96%) |
May 30, 2023 | 36.71 | 36.82 | 33.45 | 35.40 | 7,904,874 | -1.32(-3.59%) |
May 26, 2023 | 36.87 | 37.32 | 36.10 | 36.72 | 2,482,437 | -0.19(-0.51%) |
May 25, 2023 | 37.34 | 37.82 | 36.10 | 36.91 | 2,505,515 | -0.45(-1.21%) |
May 24, 2023 | 37.44 | 37.95 | 36.69 | 37.36 | 2,566,426 | -0.76(-2.00%) |
May 23, 2023 | 38.48 | 40.19 | 38.05 | 38.13 | 5,180,583 | +0.76(+2.04%) |
May 22, 2023 | 36.53 | 37.56 | 36.14 | 37.36 | 4,209,750 | +1.25(+3.47%) |
May 19, 2023 | 36.77 | 37.39 | 35.08 | 36.11 | 5,056,222 | -0.42(-1.16%) |
May 18, 2023 | 35.96 | 36.97 | 35.15 | 36.53 | 4,912,446 | +0.66(+1.84%) |
May 17, 2023 | 33.01 | 36.05 | 33.01 | 35.88 | 6,506,694 | +3.94(+12.33%) |
May 16, 2023 | 32.52 | 33.15 | 31.92 | 31.94 | 3,660,260 | -0.37(-1.14%) |
May 15, 2023 | 30.30 | 32.63 | 30.18 | 32.31 | 4,061,459 | +2.19(+7.29%) |
May 12, 2023 | 31.06 | 31.42 | 29.18 | 30.11 | 5,521,354 | -0.66(-2.14%) |
May 11, 2023 | 32.09 | 32.81 | 30.61 | 30.77 | 6,581,552 | -2.23(-6.76%) |
May 10, 2023 | 35.07 | 35.17 | 32.27 | 33.00 | 3,500,377 | -1.18(-3.44%) |
May 09, 2023 | 33.57 | 34.72 | 32.70 | 34.18 | 3,405,977 | +0.13(+0.39%) |
May 08, 2023 | 36.25 | 37.61 | 33.60 | 34.05 | 5,852,012 | -0.27(-0.80%) |
May 05, 2023 | 34.04 | 34.75 | 31.75 | 34.32 | 8,838,451 | +4.93(+16.76%) |
May 04, 2023 | 32.10 | 32.94 | 26.75 | 29.40 | 19,017,652 | -4.12(-12.28%) |
May 03, 2023 | 35.19 | 36.23 | 33.15 | 33.51 | 6,001,555 | -1.54(-4.41%) |
May 02, 2023 | 39.79 | 39.86 | 33.91 | 35.06 | 12,723,194 | -4.97(-12.42%) |