Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 46.87 | 48.98 | 46.87 | 48.84 | 205,179 | +2.01(+4.30%) |
Jul 28, 2023 | 46.42 | 46.85 | 46.22 | 46.83 | 105,181 | +0.56(+1.21%) |
Jul 27, 2023 | 46.12 | 46.33 | 45.55 | 46.26 | 130,051 | +0.22(+0.47%) |
Jul 26, 2023 | 45.08 | 46.08 | 45.03 | 46.05 | 115,282 | +0.80(+1.77%) |
Jul 25, 2023 | 45.16 | 45.75 | 45.15 | 45.25 | 77,768 | -0.16(-0.35%) |
Jul 24, 2023 | 45.15 | 45.72 | 45.04 | 45.41 | 98,760 | +0.23(+0.50%) |
Jul 21, 2023 | 45.99 | 46.10 | 45.09 | 45.18 | 96,857 | -0.64(-1.40%) |
Jul 20, 2023 | 46.29 | 46.29 | 45.55 | 45.82 | 177,071 | -0.26(-0.56%) |
Jul 19, 2023 | 46.44 | 46.63 | 46.04 | 46.08 | 220,476 | -0.64(-1.37%) |
Jul 18, 2023 | 46.90 | 47.62 | 46.57 | 46.72 | 109,017 | -0.21(-0.44%) |
Jul 17, 2023 | 46.88 | 47.28 | 46.76 | 46.92 | 176,023 | +0.05(+0.11%) |
Jul 14, 2023 | 47.11 | 47.11 | 46.44 | 46.88 | 97,108 | -0.33(-0.69%) |
Jul 13, 2023 | 47.73 | 47.96 | 46.92 | 47.20 | 97,425 | -0.67(-1.40%) |
Jul 12, 2023 | 48.07 | 48.32 | 47.73 | 47.87 | 102,135 | +0.28(+0.58%) |
Jul 11, 2023 | 47.03 | 47.66 | 46.88 | 47.60 | 126,993 | +0.59(+1.26%) |
Jul 10, 2023 | 47.02 | 47.75 | 46.90 | 47.00 | 150,437 | +0.15(+0.31%) |
Jul 07, 2023 | 46.08 | 47.08 | 46.08 | 46.86 | 179,742 | +0.80(+1.75%) |
Jul 06, 2023 | 45.92 | 46.51 | 44.92 | 46.05 | 206,533 | -0.09(-0.19%) |
Jul 05, 2023 | 46.40 | 46.64 | 45.71 | 46.14 | 216,834 | -0.52(-1.11%) |
Jul 03, 2023 | 46.41 | 46.81 | 46.02 | 46.66 | 60,706 | +0.09(+0.19%) |
Jun 30, 2023 | 47.47 | 47.47 | 46.56 | 46.57 | 140,867 | -0.40(-0.86%) |
Jun 29, 2023 | 46.73 | 47.45 | 46.73 | 46.97 | 118,639 | +0.26(+0.55%) |
Jun 28, 2023 | 47.11 | 47.22 | 46.51 | 46.72 | 128,903 | -0.39(-0.83%) |
Jun 27, 2023 | 47.18 | 47.58 | 46.65 | 47.11 | 155,406 | +0.24(+0.50%) |
Jun 26, 2023 | 46.13 | 47.81 | 46.13 | 46.88 | 273,858 | +0.87(+1.90%) |
Jun 23, 2023 | 46.11 | 47.38 | 45.63 | 46.00 | 877,076 | +3.06(+7.13%) |
Jun 22, 2023 | 42.60 | 43.01 | 42.23 | 42.94 | 176,588 | +0.19(+0.44%) |
Jun 21, 2023 | 42.12 | 42.79 | 42.01 | 42.76 | 134,222 | +0.42(+1.00%) |
Jun 20, 2023 | 42.28 | 42.59 | 40.11 | 42.33 | 108,564 | +0.00(+0.00%) |
Jun 16, 2023 | 42.38 | 42.53 | 41.87 | 42.33 | 387,704 | -0.01(-0.02%) |
Jun 15, 2023 | 41.35 | 42.34 | 41.35 | 42.34 | 125,650 | +0.92(+2.23%) |
Jun 14, 2023 | 42.24 | 42.51 | 41.20 | 41.42 | 105,719 | -0.59(-1.40%) |
Jun 13, 2023 | 41.31 | 42.46 | 41.31 | 42.01 | 147,265 | +0.69(+1.66%) |
Jun 12, 2023 | 40.82 | 41.63 | 40.59 | 41.32 | 97,493 | +0.64(+1.57%) |
Jun 09, 2023 | 41.15 | 41.25 | 40.49 | 40.69 | 91,471 | -0.53(-1.29%) |
Jun 08, 2023 | 41.75 | 41.95 | 41.02 | 41.22 | 110,425 | -0.78(-1.87%) |
Jun 07, 2023 | 40.49 | 42.16 | 40.49 | 42.00 | 138,562 | +1.88(+4.70%) |
Jun 06, 2023 | 38.20 | 40.28 | 38.20 | 40.12 | 134,123 | +1.53(+3.97%) |
Jun 05, 2023 | 38.87 | 39.10 | 37.76 | 38.59 | 114,837 | -0.59(-1.50%) |
Jun 02, 2023 | 37.36 | 39.24 | 37.36 | 39.17 | 119,663 | +2.38(+6.48%) |
Jun 01, 2023 | 36.37 | 37.17 | 36.05 | 36.79 | 104,902 | +0.58(+1.60%) |
May 31, 2023 | 36.69 | 37.03 | 35.93 | 36.21 | 244,505 | -0.78(-2.12%) |
May 30, 2023 | 37.78 | 37.78 | 36.74 | 37.00 | 100,840 | -0.78(-2.05%) |
May 26, 2023 | 37.44 | 37.99 | 37.33 | 37.77 | 112,201 | +0.37(+1.00%) |
May 25, 2023 | 37.45 | 37.78 | 37.19 | 37.40 | 123,676 | -0.19(-0.50%) |
May 24, 2023 | 38.01 | 38.02 | 37.29 | 37.59 | 109,647 | -0.44(-1.16%) |
May 23, 2023 | 38.18 | 38.56 | 38.00 | 38.03 | 86,921 | -0.36(-0.95%) |
May 22, 2023 | 38.22 | 38.50 | 37.86 | 38.39 | 111,515 | +0.33(+0.88%) |
May 19, 2023 | 38.82 | 38.82 | 37.71 | 38.06 | 113,419 | -0.23(-0.59%) |
May 18, 2023 | 38.12 | 38.57 | 37.95 | 38.28 | 149,592 | +0.24(+0.62%) |
May 17, 2023 | 37.68 | 38.30 | 37.63 | 38.05 | 129,493 | +0.56(+1.49%) |
May 16, 2023 | 38.00 | 38.23 | 37.47 | 37.49 | 88,368 | -0.78(-2.05%) |
May 15, 2023 | 38.01 | 38.64 | 37.82 | 38.27 | 109,792 | +0.30(+0.80%) |
May 12, 2023 | 37.64 | 38.15 | 37.52 | 37.97 | 91,570 | +0.50(+1.34%) |
May 11, 2023 | 37.91 | 37.95 | 37.44 | 37.47 | 80,347 | -0.92(-2.40%) |
May 10, 2023 | 39.27 | 39.59 | 38.06 | 38.39 | 97,132 | -0.24(-0.61%) |
May 09, 2023 | 38.72 | 38.97 | 38.33 | 38.63 | 83,700 | -0.27(-0.71%) |
May 08, 2023 | 39.15 | 39.46 | 38.62 | 38.90 | 205,474 | -0.18(-0.45%) |
May 05, 2023 | 39.12 | 39.53 | 38.48 | 39.08 | 107,133 | +0.71(+1.86%) |
May 04, 2023 | 39.71 | 39.71 | 38.23 | 38.36 | 139,824 | -1.68(-4.19%) |
May 03, 2023 | 40.82 | 41.51 | 40.01 | 40.04 | 121,178 | -0.78(-1.91%) |
May 02, 2023 | 41.06 | 41.06 | 40.47 | 40.82 | 107,438 | -0.39(-0.95%) |