Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 43.64 | 45.68 | 43.22 | 45.19 | 3,302,287 | +1.62(+3.71%) |
Jul 28, 2023 | 41.88 | 43.64 | 41.83 | 43.57 | 3,953,192 | +5.96(+15.86%) |
Jul 27, 2023 | 39.39 | 39.57 | 37.25 | 37.61 | 2,075,659 | -1.78(-4.53%) |
Jul 26, 2023 | 37.43 | 39.65 | 37.39 | 39.39 | 2,206,187 | +1.53(+4.04%) |
Jul 25, 2023 | 39.40 | 39.70 | 37.63 | 37.86 | 2,647,263 | +1.34(+3.66%) |
Jul 24, 2023 | 33.42 | 37.36 | 33.12 | 36.53 | 3,973,579 | +2.31(+6.75%) |
Jul 21, 2023 | 35.07 | 35.25 | 34.00 | 34.22 | 1,529,589 | +0.01(+0.03%) |
Jul 20, 2023 | 34.10 | 34.63 | 33.70 | 34.21 | 1,378,099 | -0.38(-1.10%) |
Jul 19, 2023 | 35.33 | 35.99 | 34.58 | 34.59 | 3,307,177 | +0.58(+1.69%) |
Jul 18, 2023 | 34.77 | 35.11 | 33.26 | 34.01 | 3,099,192 | -2.43(-6.66%) |
Jul 17, 2023 | 35.64 | 36.68 | 34.96 | 36.44 | 2,150,937 | -0.58(-1.55%) |
Jul 14, 2023 | 37.55 | 37.62 | 36.22 | 37.01 | 2,895,536 | -2.07(-5.29%) |
Jul 13, 2023 | 37.90 | 39.17 | 37.85 | 39.08 | 2,423,756 | +2.44(+6.65%) |
Jul 12, 2023 | 35.57 | 36.84 | 35.19 | 36.64 | 3,475,938 | +3.03(+9.02%) |
Jul 11, 2023 | 33.08 | 33.68 | 32.27 | 33.61 | 1,541,613 | +0.66(+2.01%) |
Jul 10, 2023 | 31.94 | 33.24 | 31.83 | 32.95 | 1,387,782 | -0.13(-0.38%) |
Jul 07, 2023 | 31.59 | 33.61 | 31.58 | 33.08 | 2,502,191 | +1.97(+6.33%) |
Jul 06, 2023 | 31.51 | 31.94 | 30.71 | 31.11 | 2,962,458 | -2.93(-8.62%) |
Jul 05, 2023 | 34.21 | 34.26 | 33.60 | 34.04 | 1,167,655 | -1.28(-3.61%) |
Jul 03, 2023 | 35.43 | 36.21 | 35.06 | 35.32 | 1,548,218 | +1.93(+5.78%) |
Jun 30, 2023 | 33.34 | 33.82 | 33.00 | 33.39 | 1,450,015 | +0.90(+2.76%) |
Jun 29, 2023 | 32.37 | 32.84 | 32.24 | 32.49 | 1,723,982 | -1.61(-4.72%) |
Jun 28, 2023 | 34.12 | 34.20 | 33.45 | 34.10 | 1,382,588 | -0.84(-2.40%) |
Jun 27, 2023 | 34.51 | 35.04 | 34.28 | 34.94 | 1,652,391 | +2.08(+6.32%) |
Jun 26, 2023 | 32.91 | 33.58 | 32.68 | 32.86 | 982,704 | +0.50(+1.54%) |
Jun 23, 2023 | 33.23 | 33.23 | 31.97 | 32.37 | 1,643,727 | -2.23(-6.45%) |
Jun 22, 2023 | 34.43 | 34.81 | 33.77 | 34.60 | 1,003,889 | -0.30(-0.87%) |
Jun 21, 2023 | 34.90 | 35.69 | 34.55 | 34.90 | 1,506,927 | -0.59(-1.66%) |
Jun 20, 2023 | 37.38 | 37.60 | 35.23 | 35.49 | 2,985,603 | -5.18(-12.74%) |
Jun 16, 2023 | 42.13 | 42.15 | 40.18 | 40.67 | 1,795,606 | -0.76(-1.82%) |
Jun 15, 2023 | 40.91 | 41.43 | 40.20 | 41.42 | 2,399,977 | -0.42(-1.00%) |
May 08, 2023 | 42.19 | 42.22 | 41.27 | 41.84 | 726,160 | +1.01(+2.47%) |
May 05, 2023 | 40.02 | 41.03 | 39.49 | 40.83 | 712,727 | +1.60(+4.07%) |
May 04, 2023 | 38.53 | 39.65 | 38.53 | 39.23 | 1,076,341 | +2.79(+7.65%) |
May 03, 2023 | 36.63 | 37.14 | 36.16 | 36.45 | 956,653 | -0.32(-0.87%) |
May 02, 2023 | 37.87 | 37.94 | 36.04 | 36.77 | 1,245,779 | -2.33(-5.97%) |