Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 53.00 | 53.93 | 52.96 | 53.22 | 355,623 | +0.70(+1.33%) |
Jul 28, 2023 | 52.13 | 52.75 | 51.79 | 52.52 | 216,967 | +1.27(+2.48%) |
Jul 27, 2023 | 53.25 | 53.30 | 51.16 | 51.25 | 293,390 | -1.38(-2.62%) |
Jul 26, 2023 | 52.47 | 52.47 | 51.70 | 52.63 | 273,686 | +0.39(+0.75%) |
Jul 25, 2023 | 52.41 | 53.28 | 52.19 | 52.24 | 425,028 | -0.30(-0.57%) |
Jul 24, 2023 | 51.82 | 53.12 | 51.62 | 52.54 | 281,728 | +1.00(+1.94%) |
Jul 21, 2023 | 52.57 | 52.57 | 51.28 | 51.54 | 366,231 | -0.26(-0.50%) |
Jul 20, 2023 | 52.97 | 53.28 | 51.46 | 51.80 | 608,902 | -1.88(-3.50%) |
Jul 19, 2023 | 53.79 | 54.35 | 53.24 | 53.68 | 391,897 | +0.19(+0.36%) |
Jul 18, 2023 | 52.60 | 53.72 | 52.60 | 53.49 | 402,839 | +0.69(+1.31%) |
Jul 17, 2023 | 52.23 | 52.96 | 51.83 | 52.80 | 501,459 | +0.41(+0.78%) |
Jul 14, 2023 | 53.58 | 53.94 | 52.09 | 52.39 | 808,504 | -0.91(-1.71%) |
Jul 13, 2023 | 52.62 | 53.70 | 52.47 | 53.30 | 710,683 | +1.15(+2.21%) |
Jul 12, 2023 | 52.71 | 53.90 | 51.85 | 52.15 | 1,515,802 | +0.53(+1.03%) |
Jul 11, 2023 | 49.29 | 52.09 | 48.82 | 51.62 | 2,058,443 | +5.02(+10.77%) |
Jul 10, 2023 | 46.00 | 47.23 | 45.77 | 46.60 | 486,159 | -0.01(-0.02%) |
Jul 07, 2023 | 46.27 | 47.25 | 46.23 | 46.61 | 594,511 | +0.29(+0.63%) |
Jul 06, 2023 | 47.60 | 47.69 | 46.01 | 46.32 | 511,544 | -2.00(-4.14%) |
Jul 05, 2023 | 49.80 | 49.98 | 47.49 | 48.32 | 410,662 | -1.97(-3.92%) |
Jul 03, 2023 | 49.27 | 50.38 | 49.11 | 50.29 | 175,288 | +1.09(+2.22%) |
Jun 30, 2023 | 49.72 | 50.28 | 48.73 | 49.20 | 798,268 | +0.19(+0.39%) |
Jun 29, 2023 | 51.39 | 51.39 | 48.76 | 49.01 | 445,714 | -2.38(-4.63%) |
Jun 28, 2023 | 50.06 | 51.94 | 49.63 | 51.39 | 538,149 | +1.41(+2.82%) |
Jun 27, 2023 | 48.22 | 50.43 | 47.71 | 49.98 | 369,141 | +1.79(+3.71%) |
Jun 26, 2023 | 46.98 | 48.57 | 46.88 | 48.19 | 237,415 | +1.23(+2.62%) |
Jun 23, 2023 | 47.23 | 47.39 | 46.06 | 46.96 | 451,888 | -0.74(-1.55%) |
Jun 22, 2023 | 47.41 | 48.18 | 46.78 | 47.70 | 312,891 | +0.15(+0.32%) |
Jun 21, 2023 | 46.57 | 47.81 | 46.41 | 47.55 | 375,211 | +0.71(+1.52%) |
Jun 20, 2023 | 45.62 | 47.85 | 45.59 | 46.84 | 487,627 | +1.08(+2.36%) |
Jun 16, 2023 | 47.48 | 47.48 | 45.55 | 45.76 | 432,641 | -1.39(-2.95%) |
Jun 15, 2023 | 45.01 | 47.39 | 44.78 | 47.15 | 626,395 | +1.93(+4.27%) |
Jun 14, 2023 | 44.95 | 46.08 | 44.37 | 45.22 | 280,931 | +0.27(+0.60%) |
Jun 13, 2023 | 44.34 | 44.95 | 43.90 | 44.95 | 424,621 | +0.90(+2.04%) |
Jun 12, 2023 | 44.44 | 44.44 | 43.63 | 44.05 | 642,415 | -0.09(-0.20%) |
Jun 09, 2023 | 45.72 | 46.07 | 43.87 | 44.14 | 480,639 | -1.61(-3.52%) |
Jun 08, 2023 | 45.60 | 46.16 | 45.50 | 45.75 | 169,914 | +0.01(+0.02%) |
Jun 07, 2023 | 47.07 | 47.17 | 45.45 | 45.74 | 283,214 | -0.88(-1.89%) |
Jun 06, 2023 | 44.81 | 46.90 | 44.53 | 46.62 | 258,709 | +1.79(+3.99%) |
Jun 05, 2023 | 45.37 | 45.87 | 44.81 | 44.83 | 275,361 | -0.93(-2.03%) |
Jun 02, 2023 | 45.64 | 45.83 | 44.77 | 45.76 | 412,852 | +0.61(+1.35%) |
Jun 01, 2023 | 44.55 | 45.89 | 44.51 | 45.15 | 264,930 | +0.36(+0.80%) |
May 31, 2023 | 43.40 | 45.45 | 43.40 | 44.79 | 526,819 | +0.89(+2.03%) |
May 30, 2023 | 44.55 | 44.55 | 42.89 | 43.90 | 321,239 | -0.19(-0.43%) |
May 26, 2023 | 44.53 | 45.15 | 43.93 | 44.09 | 303,415 | -0.33(-0.74%) |
May 25, 2023 | 44.82 | 45.18 | 44.20 | 44.42 | 324,386 | -0.03(-0.07%) |
May 24, 2023 | 44.05 | 45.00 | 44.01 | 44.45 | 289,852 | -0.24(-0.54%) |
May 23, 2023 | 44.27 | 46.02 | 44.07 | 44.69 | 348,081 | +0.10(+0.22%) |
May 22, 2023 | 44.46 | 45.60 | 44.46 | 44.59 | 369,201 | +0.07(+0.16%) |
May 19, 2023 | 44.53 | 44.75 | 43.51 | 44.52 | 483,418 | -0.55(-1.22%) |
May 18, 2023 | 44.85 | 45.37 | 44.40 | 45.07 | 268,309 | +0.26(+0.58%) |
May 17, 2023 | 44.29 | 44.93 | 43.25 | 44.81 | 470,888 | +0.63(+1.43%) |
May 16, 2023 | 44.79 | 44.93 | 43.65 | 44.18 | 465,112 | -0.59(-1.32%) |
May 15, 2023 | 44.25 | 45.23 | 43.65 | 44.77 | 344,665 | +0.63(+1.43%) |
May 12, 2023 | 44.51 | 44.67 | 43.14 | 44.14 | 510,221 | -0.88(-1.95%) |
May 11, 2023 | 46.48 | 46.67 | 44.95 | 45.02 | 291,723 | -1.50(-3.22%) |
May 10, 2023 | 47.42 | 47.70 | 46.48 | 46.52 | 431,760 | -0.10(-0.21%) |
May 09, 2023 | 46.93 | 47.42 | 46.62 | 46.62 | 341,352 | -0.76(-1.60%) |
May 08, 2023 | 47.50 | 47.81 | 46.95 | 47.38 | 451,120 | -0.48(-1.00%) |
May 05, 2023 | 46.21 | 48.27 | 46.14 | 47.86 | 972,052 | +1.98(+4.32%) |
May 04, 2023 | 42.40 | 45.99 | 42.38 | 45.88 | 1,203,018 | +4.41(+10.63%) |
May 03, 2023 | 42.19 | 42.81 | 41.46 | 41.47 | 817,892 | -0.65(-1.54%) |
May 02, 2023 | 42.74 | 43.19 | 42.12 | 42.12 | 276,440 | -1.13(-2.61%) |