Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 45.50 | 46.46 | 45.00 | 45.91 | 956,976 | +0.58(+1.28%) |
Jul 28, 2023 | 46.00 | 46.37 | 44.81 | 45.33 | 896,028 | -0.12(-0.26%) |
Jul 27, 2023 | 46.28 | 46.95 | 45.10 | 45.45 | 687,030 | -0.46(-1.00%) |
Jul 26, 2023 | 46.18 | 46.63 | 45.07 | 45.91 | 1,189,515 | +0.12(+0.26%) |
Jul 25, 2023 | 46.85 | 47.23 | 45.71 | 45.79 | 1,278,502 | -0.80(-1.72%) |
Jul 24, 2023 | 46.00 | 46.67 | 45.30 | 46.59 | 1,384,103 | +0.75(+1.64%) |
Jul 21, 2023 | 45.79 | 46.66 | 45.15 | 45.84 | 1,535,997 | +0.78(+1.73%) |
Jul 20, 2023 | 44.63 | 45.31 | 44.46 | 45.06 | 1,601,394 | -0.06(-0.13%) |
Jul 19, 2023 | 44.66 | 45.42 | 44.09 | 45.12 | 1,248,654 | +0.92(+2.08%) |
Jul 18, 2023 | 43.61 | 44.37 | 43.15 | 44.20 | 923,120 | +0.62(+1.42%) |
Jul 17, 2023 | 43.49 | 44.92 | 43.04 | 43.58 | 1,179,171 | +0.21(+0.48%) |
Jul 14, 2023 | 43.88 | 44.96 | 42.61 | 43.37 | 1,572,744 | -0.50(-1.14%) |
Jul 13, 2023 | 42.57 | 44.44 | 42.37 | 43.87 | 1,496,568 | +1.46(+3.44%) |
Jul 12, 2023 | 43.25 | 43.56 | 41.38 | 42.41 | 975,968 | -0.12(-0.28%) |
Jul 11, 2023 | 42.59 | 42.74 | 41.62 | 42.53 | 767,347 | +0.01(+0.02%) |
Jul 10, 2023 | 41.12 | 42.78 | 40.97 | 42.52 | 1,529,431 | +1.08(+2.61%) |
Jul 07, 2023 | 41.76 | 42.60 | 41.24 | 41.44 | 1,893,277 | -0.54(-1.29%) |
Jul 06, 2023 | 42.26 | 43.34 | 41.89 | 41.98 | 1,871,938 | -2.44(-5.49%) |
Jul 05, 2023 | 44.63 | 44.73 | 43.43 | 44.42 | 748,516 | -0.77(-1.70%) |
Jul 03, 2023 | 45.28 | 45.73 | 44.76 | 45.19 | 352,534 | -0.09(-0.20%) |
Jun 30, 2023 | 45.99 | 46.31 | 44.91 | 45.28 | 1,160,876 | -0.03(-0.07%) |
Jun 29, 2023 | 44.43 | 45.36 | 44.20 | 45.31 | 656,551 | +0.90(+2.03%) |
Jun 28, 2023 | 44.72 | 45.90 | 44.16 | 44.41 | 577,787 | -0.46(-1.03%) |
Jun 27, 2023 | 42.99 | 45.11 | 42.25 | 44.87 | 1,089,206 | +2.37(+5.58%) |
Jun 26, 2023 | 42.25 | 43.12 | 41.81 | 42.50 | 1,059,258 | -0.08(-0.19%) |
Jun 23, 2023 | 41.52 | 42.83 | 41.29 | 42.58 | 1,301,669 | +0.16(+0.38%) |
Jun 22, 2023 | 42.13 | 42.56 | 41.40 | 42.42 | 1,109,656 | +0.01(+0.02%) |
Jun 21, 2023 | 44.24 | 44.24 | 42.40 | 42.41 | 800,065 | -1.91(-4.31%) |
Jun 20, 2023 | 45.20 | 45.40 | 43.47 | 44.32 | 933,757 | -1.67(-3.63%) |
Jun 16, 2023 | 46.20 | 46.23 | 44.63 | 45.99 | 1,567,820 | +0.45(+0.99%) |
Jun 15, 2023 | 44.10 | 45.59 | 43.25 | 45.54 | 996,093 | +0.91(+2.04%) |
Jun 14, 2023 | 45.52 | 45.70 | 43.87 | 44.63 | 812,715 | -0.92(-2.02%) |
Jun 13, 2023 | 45.67 | 45.98 | 44.95 | 45.55 | 831,324 | +0.60(+1.33%) |
Jun 12, 2023 | 45.70 | 45.87 | 44.35 | 44.95 | 896,007 | -0.53(-1.17%) |
Jun 09, 2023 | 46.03 | 46.57 | 44.13 | 45.48 | 764,328 | -0.59(-1.28%) |
Jun 08, 2023 | 47.60 | 48.44 | 45.58 | 46.07 | 734,987 | -1.27(-2.68%) |
Jun 07, 2023 | 49.15 | 50.20 | 46.77 | 47.34 | 779,391 | -1.77(-3.60%) |
Jun 06, 2023 | 47.40 | 49.56 | 47.35 | 49.11 | 1,043,255 | +1.73(+3.65%) |
Jun 05, 2023 | 47.68 | 47.85 | 46.32 | 47.38 | 1,086,765 | -1.17(-2.41%) |
Jun 02, 2023 | 47.97 | 49.69 | 47.88 | 48.55 | 878,192 | +0.58(+1.21%) |
Jun 01, 2023 | 46.51 | 48.31 | 45.39 | 47.97 | 1,010,785 | +0.25(+0.52%) |
May 31, 2023 | 46.78 | 47.89 | 46.56 | 47.72 | 1,153,690 | +0.50(+1.06%) |
May 30, 2023 | 49.63 | 50.66 | 46.93 | 47.22 | 1,202,431 | -1.63(-3.34%) |
May 26, 2023 | 46.86 | 50.45 | 46.86 | 48.85 | 1,497,554 | +1.92(+4.09%) |
May 25, 2023 | 45.88 | 47.13 | 44.55 | 46.93 | 1,211,784 | +1.93(+4.29%) |
May 24, 2023 | 41.17 | 45.71 | 41.17 | 45.00 | 2,924,869 | +2.93(+6.96%) |
May 23, 2023 | 43.45 | 44.29 | 42.04 | 42.07 | 1,210,050 | -1.46(-3.35%) |
May 22, 2023 | 44.89 | 45.27 | 43.41 | 43.53 | 1,137,524 | -1.41(-3.14%) |
May 19, 2023 | 46.23 | 46.23 | 44.70 | 44.94 | 1,016,481 | -1.05(-2.28%) |
May 18, 2023 | 46.95 | 47.48 | 45.47 | 45.99 | 1,400,977 | -0.32(-0.69%) |
May 17, 2023 | 46.13 | 46.75 | 45.54 | 46.31 | 1,355,788 | +0.72(+1.58%) |
May 16, 2023 | 45.74 | 46.26 | 45.43 | 45.59 | 810,463 | -1.11(-2.38%) |
May 15, 2023 | 45.00 | 46.77 | 44.39 | 46.70 | 959,479 | +1.67(+3.71%) |
May 12, 2023 | 44.15 | 45.07 | 43.42 | 45.03 | 2,423,173 | +0.74(+1.67%) |
May 11, 2023 | 46.15 | 46.15 | 43.70 | 44.29 | 1,431,361 | -1.95(-4.22%) |
May 10, 2023 | 44.38 | 47.61 | 43.83 | 46.24 | 2,091,632 | +1.99(+4.50%) |
May 09, 2023 | 47.16 | 47.78 | 42.01 | 44.25 | 4,368,382 | -3.36(-7.06%) |
May 08, 2023 | 47.50 | 47.85 | 45.92 | 47.61 | 1,656,258 | +0.71(+1.51%) |
May 05, 2023 | 46.38 | 48.10 | 44.75 | 46.90 | 2,213,927 | +1.30(+2.85%) |
May 04, 2023 | 46.53 | 47.75 | 45.45 | 45.60 | 1,058,829 | -0.51(-1.11%) |
May 03, 2023 | 46.64 | 47.60 | 46.53 | 46.11 | 792,195 | -0.31(-0.67%) |
May 02, 2023 | 48.64 | 48.78 | 45.94 | 46.42 | 1,084,895 | -2.31(-4.74%) |