Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 43.00 | 43.24 | 42.12 | 42.91 | 1,977,093 | +0.06(+0.14%) |
Jul 28, 2023 | 44.73 | 44.78 | 41.86 | 42.85 | 2,522,255 | -1.21(-2.75%) |
Jul 27, 2023 | 46.08 | 48.25 | 43.77 | 44.06 | 3,231,213 | -0.97(-2.15%) |
Jul 26, 2023 | 43.25 | 45.14 | 43.19 | 45.03 | 1,290,316 | +1.26(+2.88%) |
Jul 25, 2023 | 44.59 | 44.89 | 43.65 | 43.77 | 1,195,740 | -0.86(-1.93%) |
Jul 24, 2023 | 45.13 | 45.43 | 44.61 | 44.63 | 941,016 | -0.58(-1.28%) |
Jul 21, 2023 | 45.54 | 45.64 | 44.62 | 45.21 | 1,293,578 | -0.04(-0.09%) |
Jul 20, 2023 | 45.61 | 45.96 | 44.80 | 45.25 | 1,263,842 | -0.79(-1.72%) |
Jul 19, 2023 | 45.93 | 46.43 | 45.27 | 46.04 | 1,072,203 | +0.25(+0.55%) |
Jul 18, 2023 | 45.06 | 46.18 | 44.77 | 45.79 | 1,502,553 | +0.83(+1.85%) |
Jul 17, 2023 | 45.15 | 45.48 | 44.28 | 44.96 | 1,170,535 | +0.02(+0.04%) |
Jul 14, 2023 | 45.09 | 45.63 | 44.52 | 44.94 | 1,864,988 | -0.25(-0.55%) |
Jul 13, 2023 | 45.76 | 46.46 | 44.37 | 45.19 | 2,554,446 | -0.03(-0.07%) |
Jul 12, 2023 | 42.08 | 45.52 | 41.80 | 45.22 | 6,353,152 | +4.48(+11.00%) |
Jul 11, 2023 | 40.01 | 40.74 | 39.88 | 40.74 | 1,995,065 | +0.92(+2.31%) |
Jul 10, 2023 | 38.13 | 39.86 | 38.12 | 39.82 | 2,187,338 | +1.75(+4.60%) |
Jul 07, 2023 | 37.23 | 38.43 | 37.08 | 38.07 | 1,524,229 | +0.94(+2.53%) |
Jul 06, 2023 | 37.05 | 37.57 | 36.49 | 37.13 | 1,269,908 | -0.44(-1.17%) |
Jul 05, 2023 | 37.28 | 37.99 | 37.02 | 37.57 | 1,308,682 | +0.12(+0.32%) |
Jul 03, 2023 | 37.33 | 37.48 | 36.97 | 37.45 | 419,475 | +0.10(+0.27%) |
Jun 30, 2023 | 37.23 | 37.93 | 37.13 | 37.35 | 1,056,099 | +0.59(+1.61%) |
Jun 29, 2023 | 36.75 | 37.52 | 36.67 | 36.76 | 735,343 | +0.10(+0.27%) |
Jun 28, 2023 | 35.51 | 36.66 | 35.36 | 36.66 | 719,439 | +0.84(+2.35%) |
Jun 27, 2023 | 35.63 | 36.09 | 35.14 | 35.82 | 788,699 | +0.24(+0.67%) |
Jun 26, 2023 | 35.88 | 36.06 | 35.30 | 35.58 | 1,015,493 | -0.39(-1.08%) |
Jun 23, 2023 | 36.00 | 36.58 | 35.69 | 35.97 | 11,622,127 | -0.56(-1.53%) |
Jun 22, 2023 | 36.16 | 36.85 | 35.67 | 36.53 | 1,063,967 | +0.18(+0.50%) |
Jun 21, 2023 | 37.38 | 37.38 | 35.77 | 36.35 | 2,140,107 | -1.16(-3.09%) |
Jun 20, 2023 | 36.80 | 37.76 | 36.52 | 37.51 | 1,183,279 | +0.52(+1.41%) |
Jun 16, 2023 | 37.22 | 37.64 | 36.83 | 36.99 | 1,394,706 | +0.16(+0.43%) |
Jun 15, 2023 | 36.05 | 37.02 | 36.01 | 36.83 | 898,604 | +0.41(+1.13%) |
Jun 14, 2023 | 36.31 | 36.93 | 35.97 | 36.42 | 2,135,699 | +0.60(+1.68%) |
Jun 13, 2023 | 35.40 | 36.04 | 35.35 | 35.82 | 888,830 | +0.79(+2.26%) |
Jun 12, 2023 | 34.02 | 35.31 | 34.00 | 35.03 | 1,196,826 | +1.05(+3.09%) |
Jun 09, 2023 | 34.12 | 34.26 | 33.66 | 33.98 | 929,565 | -0.13(-0.38%) |
Jun 08, 2023 | 34.10 | 34.74 | 33.91 | 34.11 | 858,057 | +0.02(+0.06%) |
Jun 07, 2023 | 34.80 | 35.09 | 33.79 | 34.09 | 1,264,279 | -0.47(-1.36%) |
Jun 06, 2023 | 34.00 | 34.65 | 33.56 | 34.56 | 1,061,170 | +0.46(+1.35%) |
Jun 05, 2023 | 33.50 | 34.64 | 33.48 | 34.10 | 1,374,624 | +0.60(+1.79%) |
Jun 02, 2023 | 32.75 | 33.58 | 32.57 | 33.50 | 1,012,988 | +1.32(+4.10%) |
Jun 01, 2023 | 31.46 | 32.38 | 31.45 | 32.18 | 867,882 | +0.61(+1.93%) |
May 31, 2023 | 31.86 | 31.93 | 31.17 | 31.57 | 1,452,632 | -0.53(-1.65%) |
May 30, 2023 | 32.38 | 33.01 | 32.06 | 32.10 | 775,447 | -0.12(-0.37%) |
May 26, 2023 | 32.40 | 32.62 | 31.95 | 32.22 | 987,100 | -0.07(-0.22%) |
May 25, 2023 | 33.45 | 33.45 | 31.98 | 32.29 | 829,307 | -0.93(-2.80%) |
May 24, 2023 | 33.88 | 34.16 | 32.75 | 33.22 | 1,290,967 | -0.93(-2.72%) |
May 23, 2023 | 34.17 | 35.65 | 33.99 | 34.15 | 1,658,648 | -0.11(-0.32%) |
May 22, 2023 | 33.48 | 34.45 | 33.26 | 34.26 | 963,870 | +0.91(+2.73%) |
May 19, 2023 | 33.28 | 34.03 | 32.94 | 33.35 | 896,325 | +0.17(+0.51%) |
May 18, 2023 | 32.83 | 33.20 | 32.59 | 33.18 | 1,283,624 | +0.20(+0.61%) |
May 17, 2023 | 33.17 | 33.24 | 32.77 | 32.98 | 939,193 | +0.01(+0.03%) |
May 16, 2023 | 33.74 | 33.82 | 32.84 | 32.97 | 888,603 | -1.07(-3.14%) |
May 15, 2023 | 33.74 | 34.31 | 33.64 | 34.04 | 527,842 | +0.46(+1.37%) |
May 12, 2023 | 34.50 | 34.56 | 33.23 | 33.58 | 939,276 | -0.69(-2.01%) |
May 11, 2023 | 34.16 | 34.47 | 33.90 | 34.27 | 671,314 | -0.20(-0.58%) |
May 10, 2023 | 35.32 | 35.40 | 34.13 | 34.47 | 831,955 | -0.25(-0.72%) |
May 09, 2023 | 34.66 | 35.05 | 33.91 | 34.72 | 991,447 | -0.24(-0.69%) |
May 08, 2023 | 34.02 | 35.40 | 34.00 | 34.96 | 1,578,262 | +1.27(+3.77%) |
May 05, 2023 | 32.69 | 34.03 | 32.30 | 33.69 | 1,262,361 | +1.43(+4.43%) |
May 04, 2023 | 33.70 | 33.70 | 32.07 | 32.26 | 2,057,870 | -1.45(-4.30%) |
May 03, 2023 | 34.24 | 34.53 | 33.46 | 33.71 | 1,732,361 | -0.12(-0.35%) |
May 02, 2023 | 35.51 | 35.77 | 33.62 | 33.83 | 4,028,010 | -3.76(-10.00%) |