Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 43.46 | 44.30 | 42.92 | 43.12 | 373,278 | +0.01(+0.02%) |
Jul 28, 2023 | 42.37 | 43.66 | 41.44 | 43.11 | 386,806 | +1.12(+2.67%) |
Jul 27, 2023 | 42.34 | 42.49 | 41.42 | 41.99 | 309,608 | -0.15(-0.36%) |
Jul 26, 2023 | 41.44 | 42.28 | 41.05 | 42.14 | 520,101 | +0.57(+1.37%) |
Jul 25, 2023 | 41.96 | 42.22 | 41.34 | 41.57 | 445,104 | -0.55(-1.31%) |
Jul 24, 2023 | 43.23 | 43.46 | 41.60 | 42.12 | 531,818 | -1.08(-2.50%) |
Jul 21, 2023 | 43.49 | 43.73 | 42.79 | 43.20 | 496,638 | +0.17(+0.40%) |
Jul 20, 2023 | 43.41 | 43.58 | 42.73 | 43.03 | 406,899 | -0.54(-1.24%) |
Jul 19, 2023 | 44.55 | 44.80 | 43.09 | 43.57 | 567,393 | -0.64(-1.45%) |
Jul 18, 2023 | 44.22 | 44.64 | 43.76 | 44.21 | 315,637 | -0.13(-0.29%) |
Jul 17, 2023 | 44.25 | 45.72 | 44.25 | 44.34 | 314,806 | +0.16(+0.36%) |
Jul 14, 2023 | 44.17 | 44.62 | 43.64 | 44.18 | 437,867 | +0.01(+0.02%) |
Jul 13, 2023 | 44.21 | 45.00 | 43.61 | 44.17 | 337,116 | +0.22(+0.50%) |
Jul 12, 2023 | 44.03 | 44.03 | 43.02 | 43.95 | 445,272 | +0.32(+0.73%) |
Jul 11, 2023 | 44.00 | 44.12 | 43.12 | 43.63 | 434,007 | -0.52(-1.18%) |
Jul 10, 2023 | 44.26 | 45.10 | 43.77 | 44.15 | 512,802 | -0.40(-0.90%) |
Jul 07, 2023 | 45.60 | 45.80 | 44.35 | 44.55 | 416,280 | -0.97(-2.13%) |
Jul 06, 2023 | 45.94 | 46.05 | 44.86 | 45.52 | 681,092 | -0.91(-1.96%) |
Jul 05, 2023 | 46.58 | 46.73 | 45.52 | 46.43 | 592,754 | -0.23(-0.49%) |
Jul 03, 2023 | 46.00 | 47.08 | 45.80 | 46.66 | 256,007 | +0.53(+1.15%) |
Jun 30, 2023 | 46.76 | 47.44 | 46.10 | 46.13 | 384,372 | -0.52(-1.11%) |
Jun 29, 2023 | 48.02 | 48.02 | 46.48 | 46.65 | 484,127 | -1.36(-2.83%) |
Jun 28, 2023 | 48.78 | 49.14 | 47.80 | 48.01 | 433,170 | -0.54(-1.11%) |
Jun 27, 2023 | 48.88 | 49.05 | 48.10 | 48.55 | 470,961 | -0.07(-0.14%) |
Jun 26, 2023 | 49.98 | 49.98 | 48.57 | 48.62 | 392,183 | -1.58(-3.15%) |
Jun 23, 2023 | 51.10 | 51.37 | 48.74 | 50.20 | 1,277,622 | -1.35(-2.62%) |
Jun 22, 2023 | 52.15 | 53.32 | 51.41 | 51.55 | 891,952 | -0.60(-1.15%) |
Jun 21, 2023 | 50.11 | 52.15 | 49.56 | 52.15 | 721,046 | +2.02(+4.03%) |
Jun 20, 2023 | 48.20 | 50.73 | 48.20 | 50.13 | 756,692 | +1.85(+3.83%) |
Jun 16, 2023 | 49.28 | 49.28 | 48.05 | 48.28 | 1,000,366 | -0.57(-1.17%) |
Jun 15, 2023 | 49.83 | 49.95 | 48.69 | 48.85 | 634,066 | -1.24(-2.48%) |
Jun 14, 2023 | 52.56 | 52.78 | 49.71 | 50.09 | 658,761 | -1.94(-3.73%) |
Jun 13, 2023 | 51.77 | 52.92 | 51.31 | 52.03 | 557,601 | +0.63(+1.23%) |
Jun 12, 2023 | 51.79 | 52.28 | 50.62 | 51.40 | 399,918 | +0.02(+0.04%) |
Jun 09, 2023 | 51.62 | 51.97 | 51.00 | 51.38 | 405,394 | -0.20(-0.39%) |
Jun 08, 2023 | 51.65 | 52.39 | 51.31 | 51.58 | 546,818 | -0.24(-0.46%) |
Jun 07, 2023 | 51.91 | 52.63 | 49.80 | 51.82 | 643,297 | +0.34(+0.66%) |
Jun 06, 2023 | 54.01 | 54.98 | 50.78 | 51.48 | 1,105,548 | +0.23(+0.45%) |
Jun 05, 2023 | 50.59 | 51.93 | 50.05 | 51.25 | 554,291 | +0.40(+0.79%) |
Jun 02, 2023 | 51.04 | 51.47 | 49.90 | 50.85 | 501,052 | +1.24(+2.50%) |
Jun 01, 2023 | 49.35 | 50.00 | 48.10 | 49.61 | 365,435 | +0.25(+0.51%) |
May 31, 2023 | 48.56 | 50.05 | 47.82 | 49.36 | 513,379 | +0.95(+1.96%) |
May 30, 2023 | 49.85 | 51.29 | 48.07 | 48.41 | 603,596 | -1.42(-2.85%) |
May 26, 2023 | 50.07 | 50.30 | 48.85 | 49.83 | 565,756 | -0.09(-0.18%) |
May 25, 2023 | 50.17 | 50.50 | 49.55 | 49.92 | 760,719 | -0.06(-0.12%) |
May 24, 2023 | 51.34 | 51.34 | 49.84 | 49.98 | 396,892 | -1.44(-2.80%) |
May 23, 2023 | 50.54 | 52.15 | 50.21 | 51.42 | 891,534 | +0.71(+1.40%) |
May 22, 2023 | 50.03 | 50.73 | 49.77 | 50.71 | 813,245 | +0.81(+1.62%) |
May 19, 2023 | 51.24 | 52.10 | 49.21 | 49.90 | 1,051,630 | -1.02(-2.00%) |
May 18, 2023 | 49.21 | 51.06 | 49.10 | 50.92 | 1,159,369 | +1.77(+3.60%) |
May 17, 2023 | 47.25 | 49.22 | 46.55 | 49.15 | 802,879 | +2.46(+5.27%) |
May 16, 2023 | 47.87 | 47.87 | 46.26 | 46.69 | 587,695 | -2.33(-4.75%) |
May 15, 2023 | 47.00 | 49.37 | 46.70 | 49.02 | 721,262 | +1.92(+4.08%) |
May 12, 2023 | 47.19 | 48.11 | 46.58 | 47.10 | 619,021 | -0.01(-0.02%) |
May 11, 2023 | 48.28 | 48.35 | 46.82 | 47.11 | 555,596 | -1.47(-3.03%) |
May 10, 2023 | 47.61 | 49.79 | 47.43 | 48.58 | 593,273 | +1.51(+3.21%) |
May 09, 2023 | 46.31 | 47.43 | 46.17 | 47.07 | 656,776 | +0.02(+0.04%) |
May 08, 2023 | 47.22 | 47.92 | 46.83 | 47.05 | 841,851 | -0.17(-0.36%) |
May 05, 2023 | 43.98 | 49.24 | 42.96 | 47.22 | 1,286,559 | +1.41(+3.08%) |
May 04, 2023 | 43.10 | 46.04 | 42.23 | 45.81 | 826,472 | +2.48(+5.72%) |
May 03, 2023 | 42.90 | 44.26 | 42.40 | 43.33 | 559,932 | +0.82(+1.93%) |
May 02, 2023 | 43.73 | 43.73 | 41.68 | 42.51 | 691,247 | -1.52(-3.45%) |