Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 58.20 | 59.66 | 57.50 | 58.21 | 381,041 | +0.79(+1.38%) |
Jul 28, 2023 | 56.96 | 57.91 | 56.16 | 57.42 | 243,285 | +0.83(+1.47%) |
Jul 27, 2023 | 59.11 | 59.11 | 56.13 | 56.59 | 172,487 | -2.10(-3.58%) |
Jul 26, 2023 | 57.35 | 59.21 | 57.35 | 58.69 | 255,079 | +0.71(+1.22%) |
Jul 25, 2023 | 57.89 | 59.24 | 57.55 | 57.98 | 237,591 | -0.41(-0.70%) |
Jul 24, 2023 | 58.89 | 60.21 | 57.78 | 58.39 | 239,831 | -0.66(-1.12%) |
Jul 21, 2023 | 61.38 | 61.38 | 58.40 | 59.05 | 632,905 | -2.09(-3.42%) |
Jul 20, 2023 | 62.43 | 63.14 | 61.13 | 61.14 | 475,360 | -1.87(-2.97%) |
Jul 19, 2023 | 59.89 | 63.19 | 59.51 | 63.01 | 937,375 | +3.95(+6.69%) |
Jul 18, 2023 | 56.62 | 59.34 | 55.90 | 59.06 | 767,781 | +3.92(+7.11%) |
Jul 17, 2023 | 53.80 | 56.36 | 53.03 | 55.14 | 323,179 | +1.32(+2.45%) |
Jul 14, 2023 | 54.85 | 54.85 | 52.76 | 53.82 | 330,416 | -1.06(-1.93%) |
Jul 13, 2023 | 55.00 | 56.63 | 54.33 | 54.88 | 516,443 | +0.13(+0.24%) |
Jul 12, 2023 | 53.24 | 55.31 | 52.86 | 54.75 | 490,522 | +2.62(+5.03%) |
Jul 11, 2023 | 51.55 | 52.73 | 50.81 | 52.13 | 449,703 | +1.26(+2.48%) |
Jul 10, 2023 | 46.47 | 50.92 | 46.47 | 50.87 | 379,226 | +4.38(+9.42%) |
Jul 07, 2023 | 46.45 | 48.12 | 46.44 | 46.49 | 152,462 | +0.09(+0.19%) |
Jul 06, 2023 | 46.39 | 46.44 | 45.13 | 46.40 | 299,505 | -0.80(-1.69%) |
Jul 05, 2023 | 47.28 | 47.74 | 46.58 | 47.20 | 213,186 | -0.38(-0.80%) |
Jul 03, 2023 | 48.82 | 49.65 | 47.39 | 47.58 | 113,607 | -1.05(-2.16%) |
Jun 30, 2023 | 49.17 | 49.69 | 48.17 | 48.63 | 257,234 | -0.21(-0.43%) |
Jun 29, 2023 | 47.46 | 48.93 | 47.40 | 48.84 | 335,672 | +1.41(+2.97%) |
Jun 28, 2023 | 46.03 | 48.96 | 45.71 | 47.43 | 305,606 | +1.26(+2.73%) |
Jun 27, 2023 | 45.34 | 47.18 | 44.46 | 46.17 | 246,299 | +1.48(+3.31%) |
Jun 26, 2023 | 46.59 | 47.94 | 44.67 | 44.69 | 398,210 | -2.44(-5.18%) |
Jun 23, 2023 | 45.48 | 47.84 | 45.21 | 47.13 | 652,187 | +0.51(+1.09%) |
Jun 22, 2023 | 46.24 | 46.85 | 45.43 | 46.62 | 420,474 | +0.14(+0.30%) |
Jun 21, 2023 | 45.50 | 46.62 | 45.49 | 46.48 | 232,375 | +0.57(+1.24%) |
Jun 20, 2023 | 46.27 | 46.45 | 45.45 | 45.91 | 274,503 | -0.64(-1.37%) |
Jun 16, 2023 | 49.57 | 49.76 | 46.51 | 46.55 | 624,751 | -2.66(-5.41%) |
Jun 15, 2023 | 49.05 | 49.66 | 48.31 | 49.21 | 260,136 | -0.47(-0.95%) |
Jun 14, 2023 | 51.09 | 52.17 | 49.34 | 49.68 | 364,558 | -1.32(-2.59%) |
Jun 13, 2023 | 48.52 | 51.49 | 48.52 | 51.00 | 347,585 | +3.06(+6.38%) |
Jun 12, 2023 | 47.49 | 48.65 | 46.74 | 47.94 | 209,131 | +0.80(+1.70%) |
Jun 09, 2023 | 48.15 | 48.15 | 45.84 | 47.14 | 294,115 | -0.82(-1.71%) |
Jun 08, 2023 | 49.04 | 49.05 | 47.09 | 47.96 | 199,304 | -1.12(-2.28%) |
Jun 07, 2023 | 47.92 | 49.62 | 47.29 | 49.08 | 285,934 | +1.59(+3.35%) |
Jun 06, 2023 | 45.15 | 47.94 | 44.83 | 47.49 | 264,321 | +2.22(+4.90%) |
Jun 05, 2023 | 45.72 | 46.12 | 45.06 | 45.27 | 211,969 | -0.71(-1.54%) |
Jun 02, 2023 | 45.15 | 46.50 | 44.55 | 45.98 | 274,495 | +1.82(+4.12%) |
Jun 01, 2023 | 43.23 | 45.00 | 43.12 | 44.16 | 242,603 | +1.08(+2.51%) |
May 31, 2023 | 43.42 | 43.85 | 42.28 | 43.08 | 291,449 | -0.65(-1.49%) |
May 30, 2023 | 43.94 | 44.89 | 43.05 | 43.73 | 243,704 | +0.48(+1.11%) |
May 26, 2023 | 43.07 | 44.03 | 42.76 | 43.25 | 203,683 | +0.38(+0.89%) |
May 25, 2023 | 44.35 | 44.35 | 42.61 | 42.87 | 302,593 | -1.47(-3.32%) |
May 24, 2023 | 45.15 | 45.22 | 43.48 | 44.34 | 287,752 | -1.39(-3.04%) |
May 23, 2023 | 45.15 | 46.82 | 45.00 | 45.73 | 233,953 | +0.46(+1.02%) |
May 22, 2023 | 43.16 | 45.53 | 43.16 | 45.27 | 195,734 | +2.06(+4.77%) |
May 19, 2023 | 44.47 | 45.05 | 42.85 | 43.21 | 307,106 | -0.38(-0.87%) |
May 18, 2023 | 44.08 | 44.25 | 42.12 | 43.59 | 256,886 | -0.71(-1.60%) |
May 17, 2023 | 43.22 | 44.35 | 42.29 | 44.30 | 326,443 | +1.83(+4.31%) |
May 16, 2023 | 43.29 | 43.46 | 41.87 | 42.47 | 326,303 | -1.18(-2.70%) |
May 15, 2023 | 43.35 | 46.07 | 43.01 | 43.65 | 357,931 | +0.43(+0.99%) |
May 12, 2023 | 41.05 | 43.38 | 41.05 | 43.22 | 447,748 | +2.50(+6.14%) |
May 11, 2023 | 41.32 | 41.74 | 39.82 | 40.72 | 380,244 | -0.86(-2.07%) |
May 10, 2023 | 42.92 | 43.00 | 41.24 | 41.58 | 260,989 | -0.55(-1.31%) |
May 09, 2023 | 41.30 | 42.50 | 40.52 | 42.13 | 356,191 | -0.23(-0.54%) |
May 08, 2023 | 43.16 | 43.18 | 41.34 | 42.36 | 259,248 | -0.67(-1.56%) |
May 05, 2023 | 42.98 | 43.60 | 42.02 | 43.03 | 326,564 | +1.70(+4.11%) |
May 04, 2023 | 41.99 | 42.12 | 39.62 | 41.33 | 331,887 | -0.95(-2.25%) |
May 03, 2023 | 44.95 | 45.33 | 41.86 | 42.28 | 428,209 | -2.59(-5.77%) |
May 02, 2023 | 44.63 | 47.62 | 44.00 | 44.87 | 1,151,224 | +4.09(+10.03%) |