Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 46.60 | 50.80 | 46.39 | 49.70 | 3,709,558 | +3.30(+7.11%) |
Jul 28, 2023 | 46.60 | 46.70 | 45.20 | 46.40 | 2,481,307 | +1.20(+2.65%) |
Jul 27, 2023 | 51.10 | 51.50 | 45.10 | 45.20 | 4,228,792 | -5.50(-10.85%) |
Jul 26, 2023 | 51.50 | 52.50 | 49.10 | 50.70 | 3,110,159 | -0.50(-0.98%) |
Jul 25, 2023 | 53.60 | 54.80 | 50.30 | 51.20 | 5,866,979 | -7.30(-12.48%) |
Jul 24, 2023 | 58.40 | 62.30 | 48.70 | 58.50 | 25,607,942 | +14.50(+32.95%) |
Jul 21, 2023 | 43.40 | 44.80 | 42.85 | 44.00 | 8,521,046 | +0.70(+1.62%) |
Jul 20, 2023 | 43.30 | 43.70 | 42.30 | 43.30 | 2,088,653 | -0.40(-0.92%) |
Jul 19, 2023 | 43.50 | 44.00 | 42.80 | 43.70 | 2,017,235 | +0.60(+1.39%) |
Jul 18, 2023 | 43.50 | 45.40 | 42.70 | 43.10 | 1,858,181 | -0.60(-1.37%) |
Jul 17, 2023 | 43.40 | 43.90 | 42.70 | 43.70 | 1,230,269 | +0.40(+0.92%) |
Jul 14, 2023 | 45.50 | 45.70 | 43.00 | 43.30 | 1,739,568 | -1.10(-2.48%) |
Jul 13, 2023 | 44.30 | 45.20 | 43.95 | 44.40 | 2,135,312 | +0.40(+0.91%) |
Jul 12, 2023 | 44.30 | 44.70 | 43.50 | 44.00 | 1,880,076 | +0.10(+0.23%) |
Jul 11, 2023 | 43.00 | 44.40 | 42.54 | 43.90 | 2,325,339 | +1.50(+3.54%) |
Jul 10, 2023 | 41.80 | 42.90 | 41.70 | 42.40 | 2,340,515 | +0.40(+0.95%) |
Jul 07, 2023 | 43.10 | 43.55 | 42.00 | 42.00 | 1,549,888 | -0.90(-2.10%) |
Jul 06, 2023 | 42.20 | 43.30 | 41.90 | 42.90 | 2,171,379 | +0.40(+0.94%) |
Jul 05, 2023 | 44.40 | 44.40 | 42.20 | 42.50 | 2,038,487 | -1.90(-4.28%) |
Jul 03, 2023 | 43.90 | 46.00 | 43.20 | 44.40 | 1,608,431 | +0.40(+0.91%) |
Jun 30, 2023 | 43.30 | 44.00 | 42.50 | 44.00 | 1,735,524 | -0.20(-0.45%) |
Jun 29, 2023 | 43.60 | 44.30 | 41.80 | 44.20 | 2,819,785 | +0.10(+0.23%) |
Jun 28, 2023 | 40.90 | 45.50 | 40.80 | 44.10 | 2,595,594 | +3.10(+7.56%) |
Jun 27, 2023 | 40.80 | 41.50 | 40.10 | 41.00 | 1,590,697 | +0.70(+1.74%) |
Jun 26, 2023 | 40.80 | 41.30 | 40.10 | 40.30 | 1,407,099 | +0.20(+0.50%) |
Jun 23, 2023 | 41.20 | 41.50 | 40.10 | 40.10 | 1,457,576 | -1.60(-3.84%) |
Jun 22, 2023 | 42.50 | 42.80 | 40.70 | 41.70 | 3,830,336 | -3.60(-7.95%) |
Jun 21, 2023 | 46.00 | 46.40 | 45.00 | 45.30 | 1,196,279 | -0.60(-1.31%) |
Jun 20, 2023 | 46.90 | 47.30 | 44.90 | 45.90 | 1,665,640 | -1.10(-2.34%) |
Jun 16, 2023 | 48.20 | 48.20 | 46.70 | 47.00 | 1,876,435 | -0.60(-1.26%) |
Jun 15, 2023 | 48.50 | 48.50 | 46.80 | 47.60 | 1,605,019 | -1.40(-2.86%) |
Jun 14, 2023 | 50.70 | 50.80 | 48.20 | 49.00 | 1,552,474 | -1.00(-2.00%) |
Jun 13, 2023 | 48.60 | 51.50 | 48.20 | 50.00 | 2,559,394 | +2.10(+4.38%) |
Jun 12, 2023 | 47.80 | 48.80 | 47.40 | 47.90 | 1,036,972 | +0.20(+0.42%) |
Jun 09, 2023 | 46.50 | 48.20 | 46.50 | 47.70 | 1,485,540 | +0.90(+1.92%) |
Jun 08, 2023 | 46.70 | 47.30 | 45.20 | 46.80 | 1,568,015 | -0.50(-1.06%) |
Jun 07, 2023 | 47.60 | 47.60 | 46.10 | 47.30 | 1,511,408 | +0.90(+1.94%) |
Jun 06, 2023 | 45.90 | 47.70 | 45.50 | 46.40 | 1,510,502 | +0.10(+0.22%) |
Jun 05, 2023 | 46.50 | 46.70 | 45.50 | 46.30 | 948,212 | +0.80(+1.76%) |
Jun 02, 2023 | 46.30 | 46.70 | 45.30 | 45.50 | 947,793 | +0.00(+0.00%) |
Jun 01, 2023 | 45.10 | 46.60 | 44.70 | 45.50 | 1,238,894 | +0.50(+1.11%) |
May 31, 2023 | 45.70 | 46.08 | 43.80 | 45.00 | 1,335,748 | -1.30(-2.81%) |
May 30, 2023 | 47.40 | 47.75 | 45.00 | 46.30 | 1,385,813 | -0.10(-0.22%) |
May 26, 2023 | 47.50 | 48.50 | 46.30 | 46.40 | 1,184,364 | -0.60(-1.28%) |
May 25, 2023 | 49.30 | 49.30 | 46.20 | 47.00 | 1,686,711 | -1.80(-3.69%) |
May 24, 2023 | 50.00 | 50.80 | 48.00 | 48.80 | 1,705,994 | -1.50(-2.98%) |
May 23, 2023 | 50.90 | 51.40 | 49.80 | 50.30 | 1,217,087 | -0.90(-1.76%) |
May 22, 2023 | 50.30 | 52.10 | 49.60 | 51.20 | 1,396,368 | +0.90(+1.79%) |
May 19, 2023 | 50.90 | 50.90 | 49.60 | 50.30 | 1,094,887 | -0.40(-0.79%) |
May 18, 2023 | 50.80 | 51.60 | 49.90 | 50.70 | 1,077,383 | -0.30(-0.59%) |
May 17, 2023 | 49.70 | 51.50 | 48.70 | 51.00 | 1,390,260 | +1.40(+2.82%) |
May 16, 2023 | 51.00 | 51.40 | 49.40 | 49.60 | 1,197,891 | -1.80(-3.50%) |
May 15, 2023 | 51.00 | 52.40 | 50.30 | 51.40 | 1,207,056 | -0.60(-1.15%) |
May 12, 2023 | 52.70 | 53.20 | 50.75 | 52.00 | 1,339,477 | -1.40(-2.62%) |
May 11, 2023 | 54.20 | 54.80 | 51.90 | 53.40 | 1,432,967 | -1.50(-2.73%) |
May 10, 2023 | 56.00 | 56.10 | 53.95 | 54.90 | 1,455,167 | -0.50(-0.90%) |
May 09, 2023 | 58.10 | 59.50 | 55.30 | 55.40 | 1,874,032 | -3.60(-6.10%) |
May 08, 2023 | 58.30 | 60.30 | 57.60 | 59.00 | 1,702,275 | +0.10(+0.17%) |
May 05, 2023 | 61.00 | 61.10 | 56.60 | 58.90 | 2,847,948 | -0.30(-0.51%) |
May 04, 2023 | 58.40 | 60.50 | 57.20 | 59.20 | 2,494,633 | +1.80(+3.14%) |
May 03, 2023 | 54.10 | 58.20 | 54.10 | 57.40 | 2,501,229 | +2.40(+4.36%) |
May 02, 2023 | 56.70 | 57.40 | 53.20 | 55.00 | 1,621,995 | -1.50(-2.65%) |