Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 49.79 | 50.03 | 48.88 | 49.64 | 872,392 | +0.21(+0.43%) |
Jul 28, 2023 | 47.98 | 49.48 | 47.77 | 49.43 | 1,141,113 | +2.33(+4.95%) |
Jul 27, 2023 | 47.66 | 49.18 | 46.87 | 47.09 | 1,183,998 | +0.37(+0.79%) |
Jul 26, 2023 | 46.55 | 47.14 | 45.96 | 46.73 | 972,251 | -0.13(-0.27%) |
Jul 25, 2023 | 46.15 | 47.22 | 45.83 | 46.85 | 747,957 | +1.31(+2.87%) |
Jul 24, 2023 | 44.97 | 45.58 | 44.91 | 45.55 | 444,311 | +0.54(+1.20%) |
Jul 21, 2023 | 45.24 | 45.70 | 44.73 | 45.00 | 735,699 | +0.20(+0.45%) |
Jul 20, 2023 | 47.69 | 47.69 | 44.34 | 44.80 | 1,051,435 | -2.64(-5.57%) |
Jul 19, 2023 | 46.95 | 47.56 | 46.52 | 47.44 | 822,840 | +0.50(+1.07%) |
Jul 18, 2023 | 47.49 | 47.71 | 46.59 | 46.94 | 881,572 | -0.25(-0.53%) |
Jul 17, 2023 | 47.05 | 47.46 | 46.62 | 47.19 | 806,842 | -0.04(-0.08%) |
Jul 14, 2023 | 46.77 | 47.28 | 46.02 | 47.23 | 1,194,441 | +1.37(+3.00%) |
Jul 13, 2023 | 45.69 | 46.20 | 45.51 | 45.85 | 556,938 | +0.31(+0.68%) |
Jul 12, 2023 | 45.11 | 45.97 | 44.73 | 45.55 | 625,959 | +1.34(+3.02%) |
Jul 11, 2023 | 43.86 | 44.34 | 43.78 | 44.21 | 403,692 | +0.50(+1.15%) |
Jul 10, 2023 | 42.38 | 43.73 | 42.38 | 43.71 | 453,808 | +1.35(+3.18%) |
Jul 07, 2023 | 42.61 | 43.43 | 42.29 | 42.36 | 642,159 | -0.15(-0.34%) |
Jul 06, 2023 | 43.60 | 43.78 | 42.00 | 42.51 | 735,931 | -1.80(-4.06%) |
Jul 05, 2023 | 45.50 | 45.53 | 44.19 | 44.31 | 592,199 | -1.19(-2.62%) |
Jul 03, 2023 | 45.30 | 45.73 | 45.02 | 45.50 | 249,615 | +0.22(+0.49%) |
Jun 30, 2023 | 45.98 | 45.98 | 45.25 | 45.27 | 592,207 | -0.21(-0.47%) |
Jun 29, 2023 | 44.95 | 45.55 | 44.60 | 45.49 | 521,245 | +0.45(+0.99%) |
Jun 28, 2023 | 45.00 | 45.55 | 44.90 | 45.04 | 657,989 | +0.04(+0.09%) |
Jun 27, 2023 | 43.19 | 45.21 | 43.19 | 45.00 | 1,096,406 | +1.84(+4.26%) |
Jun 26, 2023 | 43.47 | 43.94 | 42.71 | 43.16 | 605,887 | -0.04(-0.09%) |
Jun 23, 2023 | 42.98 | 43.42 | 42.84 | 43.20 | 999,354 | +0.12(+0.27%) |
Jun 22, 2023 | 43.17 | 43.29 | 42.78 | 43.09 | 510,780 | -0.31(-0.71%) |
Jun 21, 2023 | 42.07 | 43.53 | 41.89 | 43.40 | 720,156 | +0.96(+2.26%) |
Jun 20, 2023 | 43.56 | 44.31 | 42.28 | 42.44 | 2,544,463 | -1.08(-2.49%) |
Jun 16, 2023 | 43.51 | 43.89 | 43.32 | 43.52 | 1,516,896 | +0.02(+0.04%) |
Jun 15, 2023 | 43.40 | 43.60 | 43.01 | 43.50 | 539,842 | +4.12(+10.47%) |
May 08, 2023 | 39.39 | 39.52 | 38.44 | 39.38 | 1,084,815 | -0.23(-0.58%) |
May 05, 2023 | 39.69 | 40.07 | 39.33 | 39.61 | 1,440,022 | +0.18(+0.46%) |
May 04, 2023 | 40.04 | 40.04 | 39.28 | 39.43 | 1,061,616 | -0.55(-1.39%) |
May 03, 2023 | 39.40 | 40.80 | 39.40 | 39.98 | 995,326 | +1.20(+3.08%) |
May 02, 2023 | 39.19 | 39.48 | 37.74 | 38.79 | 1,181,694 | -0.55(-1.41%) |