Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 49.29 | 49.38 | 48.19 | 48.33 | 209,147 | -0.72(-1.47%) |
Jul 28, 2023 | 49.24 | 49.47 | 48.91 | 49.05 | 130,128 | +0.31(+0.63%) |
Jul 27, 2023 | 48.51 | 49.02 | 48.23 | 48.74 | 150,789 | +0.36(+0.74%) |
Jul 26, 2023 | 48.18 | 48.44 | 48.00 | 48.39 | 118,041 | +0.23(+0.47%) |
Jul 25, 2023 | 47.87 | 48.45 | 47.77 | 48.16 | 119,946 | +0.30(+0.62%) |
Jul 24, 2023 | 47.17 | 48.50 | 47.10 | 47.86 | 202,484 | +0.57(+1.21%) |
Jul 21, 2023 | 48.26 | 48.26 | 47.04 | 47.29 | 174,142 | -0.53(-1.12%) |
Jul 20, 2023 | 47.98 | 48.25 | 47.34 | 47.82 | 158,400 | +0.11(+0.23%) |
Jul 19, 2023 | 48.09 | 48.14 | 47.23 | 47.72 | 176,958 | -0.18(-0.37%) |
Jul 18, 2023 | 47.32 | 48.35 | 47.29 | 47.89 | 156,782 | +0.57(+1.21%) |
Jul 17, 2023 | 46.30 | 47.61 | 46.14 | 47.32 | 157,233 | +1.14(+2.47%) |
Jul 14, 2023 | 46.97 | 46.97 | 45.86 | 46.18 | 107,740 | -0.75(-1.60%) |
Jul 13, 2023 | 46.49 | 46.98 | 46.06 | 46.93 | 121,455 | +0.48(+1.02%) |
Jul 12, 2023 | 47.22 | 47.52 | 46.32 | 46.46 | 159,486 | -0.04(-0.09%) |
Jul 11, 2023 | 46.44 | 47.13 | 46.06 | 46.50 | 94,184 | +0.46(+0.99%) |
Jul 10, 2023 | 46.02 | 46.90 | 45.56 | 46.04 | 167,985 | -0.17(-0.36%) |
Jul 07, 2023 | 45.40 | 46.78 | 45.34 | 46.21 | 145,884 | +1.08(+2.39%) |
Jul 06, 2023 | 46.61 | 47.23 | 44.40 | 45.13 | 300,864 | -1.92(-4.08%) |
Jul 05, 2023 | 47.39 | 47.52 | 46.49 | 47.05 | 260,292 | -0.34(-0.71%) |
Jul 03, 2023 | 45.88 | 47.41 | 45.43 | 47.39 | 147,232 | +1.70(+3.73%) |
Jun 30, 2023 | 45.29 | 46.16 | 45.03 | 45.69 | 177,472 | +0.63(+1.40%) |
Jun 29, 2023 | 44.98 | 46.12 | 44.77 | 45.06 | 160,906 | +0.14(+0.31%) |
Jun 28, 2023 | 44.51 | 45.05 | 44.00 | 44.92 | 134,090 | +0.35(+0.80%) |
Jun 27, 2023 | 43.64 | 44.64 | 43.61 | 44.56 | 116,834 | +0.75(+1.71%) |
Jun 26, 2023 | 44.54 | 44.90 | 42.35 | 43.81 | 241,691 | -0.79(-1.77%) |
Jun 23, 2023 | 43.81 | 44.76 | 43.44 | 44.60 | 396,875 | +0.31(+0.69%) |
Jun 22, 2023 | 44.96 | 44.96 | 43.79 | 44.30 | 211,030 | -0.04(-0.09%) |
Jun 21, 2023 | 44.07 | 44.52 | 43.70 | 44.34 | 214,945 | +0.24(+0.54%) |
Jun 20, 2023 | 44.32 | 44.55 | 43.32 | 44.10 | 339,407 | -0.22(-0.49%) |
Jun 16, 2023 | 43.95 | 45.09 | 43.20 | 44.32 | 1,853,891 | +0.62(+1.42%) |
Jun 15, 2023 | 43.72 | 44.20 | 43.48 | 43.70 | 259,612 | -0.22(-0.49%) |
Jun 14, 2023 | 44.94 | 45.06 | 43.53 | 43.91 | 410,785 | -0.79(-1.76%) |
Jun 13, 2023 | 44.37 | 45.16 | 44.29 | 44.70 | 311,907 | +0.32(+0.71%) |
Jun 12, 2023 | 43.00 | 44.71 | 43.00 | 44.39 | 277,777 | +0.44(+1.01%) |
Jun 09, 2023 | 43.23 | 43.96 | 42.74 | 43.94 | 236,252 | +0.68(+1.57%) |
Jun 08, 2023 | 42.66 | 43.27 | 42.15 | 43.26 | 264,142 | +0.46(+1.08%) |
Jun 07, 2023 | 41.97 | 43.21 | 41.57 | 42.80 | 253,384 | +1.17(+2.82%) |
Jun 06, 2023 | 40.40 | 41.77 | 40.33 | 41.63 | 342,147 | +1.22(+3.03%) |
Jun 05, 2023 | 40.45 | 40.93 | 39.83 | 40.40 | 241,962 | -0.35(-0.85%) |
Jun 02, 2023 | 39.26 | 40.86 | 39.26 | 40.75 | 287,469 | +1.95(+5.03%) |
Jun 01, 2023 | 38.44 | 39.21 | 37.99 | 38.80 | 195,541 | +0.34(+0.87%) |
May 31, 2023 | 39.75 | 40.03 | 38.34 | 38.46 | 231,986 | -1.51(-3.77%) |
May 30, 2023 | 40.31 | 40.61 | 38.81 | 39.97 | 113,495 | -0.52(-1.29%) |
May 26, 2023 | 40.00 | 40.63 | 39.57 | 40.49 | 131,184 | +0.49(+1.23%) |
May 25, 2023 | 39.93 | 40.08 | 38.90 | 40.00 | 166,648 | -0.20(-0.49%) |
May 24, 2023 | 40.61 | 40.77 | 39.81 | 40.20 | 158,999 | -0.52(-1.28%) |
May 23, 2023 | 40.03 | 41.35 | 39.81 | 40.72 | 235,949 | +0.55(+1.37%) |
May 22, 2023 | 39.44 | 40.81 | 39.03 | 40.17 | 351,199 | +0.83(+2.11%) |
May 19, 2023 | 38.35 | 39.40 | 37.62 | 39.34 | 408,053 | +1.48(+3.91%) |
May 18, 2023 | 37.26 | 37.90 | 36.96 | 37.86 | 175,775 | +0.47(+1.27%) |
May 17, 2023 | 36.87 | 37.54 | 36.56 | 37.39 | 288,456 | +0.73(+1.99%) |
May 16, 2023 | 37.28 | 37.59 | 36.59 | 36.66 | 329,062 | -0.81(-2.16%) |
May 15, 2023 | 37.24 | 37.77 | 36.89 | 37.47 | 198,190 | +0.37(+1.01%) |
May 12, 2023 | 36.83 | 37.36 | 36.54 | 37.09 | 217,410 | +0.33(+0.89%) |
May 11, 2023 | 35.19 | 36.91 | 35.19 | 36.77 | 290,582 | +1.05(+2.95%) |
May 10, 2023 | 36.48 | 36.48 | 35.46 | 35.71 | 342,357 | -0.34(-0.93%) |
May 09, 2023 | 36.40 | 36.48 | 35.75 | 36.05 | 197,640 | -0.55(-1.51%) |
May 08, 2023 | 37.13 | 37.49 | 36.53 | 36.60 | 217,849 | -0.36(-0.96%) |
May 05, 2023 | 36.76 | 37.23 | 36.63 | 36.95 | 364,922 | +0.70(+1.93%) |
May 04, 2023 | 39.20 | 39.26 | 36.00 | 36.25 | 552,094 | -3.04(-7.73%) |
May 03, 2023 | 39.00 | 40.31 | 36.04 | 39.29 | 631,513 | -3.97(-9.18%) |
May 02, 2023 | 43.72 | 43.72 | 42.70 | 43.26 | 225,884 | -0.85(-1.92%) |