Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 58.73 | 60.95 | 57.95 | 60.20 | 2,467,665 | +1.49(+2.54%) |
Jul 28, 2023 | 57.20 | 59.35 | 56.63 | 58.71 | 4,130,878 | +4.29(+7.88%) |
Jul 27, 2023 | 53.85 | 55.60 | 52.89 | 54.42 | 2,823,713 | +1.53(+2.89%) |
Jul 26, 2023 | 51.27 | 53.60 | 51.27 | 52.89 | 2,804,785 | +1.63(+3.18%) |
Jul 25, 2023 | 51.50 | 52.40 | 50.26 | 51.26 | 2,488,754 | +1.88(+3.81%) |
Jul 24, 2023 | 46.14 | 50.48 | 45.69 | 49.38 | 2,992,732 | +2.93(+6.31%) |
Jul 21, 2023 | 47.89 | 48.22 | 46.37 | 46.45 | 1,241,856 | -0.96(-2.02%) |
Jul 20, 2023 | 46.27 | 47.80 | 46.19 | 47.41 | 1,146,546 | +0.34(+0.72%) |
Jul 19, 2023 | 44.98 | 48.52 | 44.98 | 47.07 | 3,513,686 | +3.05(+6.93%) |
Jul 18, 2023 | 45.41 | 46.02 | 43.64 | 44.02 | 1,451,786 | -2.54(-5.46%) |
Jul 17, 2023 | 46.77 | 47.57 | 46.27 | 46.56 | 1,233,941 | -0.41(-0.87%) |
Jul 14, 2023 | 45.77 | 47.38 | 45.61 | 46.97 | 1,598,086 | +0.64(+1.38%) |
Jul 13, 2023 | 46.11 | 46.58 | 45.38 | 46.33 | 1,868,876 | +1.06(+2.34%) |
Jul 12, 2023 | 44.36 | 46.02 | 43.65 | 45.27 | 2,302,428 | +1.85(+4.26%) |
Jul 11, 2023 | 43.11 | 44.64 | 42.80 | 43.42 | 1,751,412 | +0.80(+1.88%) |
Jul 10, 2023 | 42.00 | 43.07 | 41.84 | 42.62 | 1,348,371 | +0.28(+0.66%) |
Jul 07, 2023 | 39.86 | 42.76 | 39.83 | 42.34 | 2,789,405 | +2.51(+6.30%) |
Jul 06, 2023 | 41.27 | 42.00 | 39.42 | 39.83 | 1,827,633 | -2.23(-5.30%) |
Jul 05, 2023 | 40.32 | 42.42 | 40.14 | 42.06 | 1,965,615 | +0.94(+2.29%) |
Jul 03, 2023 | 40.54 | 42.38 | 39.05 | 41.12 | 3,185,835 | +1.38(+3.47%) |
Jun 30, 2023 | 39.92 | 40.82 | 39.66 | 39.74 | 1,487,213 | +0.09(+0.23%) |
Jun 29, 2023 | 39.20 | 39.78 | 38.95 | 39.65 | 753,163 | -0.25(-0.63%) |
Jun 28, 2023 | 39.72 | 40.22 | 39.06 | 39.90 | 1,135,549 | +0.07(+0.18%) |
Jun 27, 2023 | 39.91 | 40.30 | 39.55 | 39.83 | 1,015,497 | +0.87(+2.23%) |
Jun 26, 2023 | 38.93 | 39.53 | 38.76 | 38.96 | 751,581 | -0.03(-0.08%) |
Jun 23, 2023 | 39.31 | 39.42 | 38.25 | 38.99 | 1,013,195 | -0.85(-2.13%) |
Jun 22, 2023 | 39.80 | 40.13 | 39.20 | 39.84 | 572,542 | -0.06(-0.15%) |
Jun 21, 2023 | 39.60 | 40.24 | 39.24 | 39.90 | 2,713,507 | +0.42(+1.06%) |
Jun 20, 2023 | 40.75 | 40.78 | 38.95 | 39.48 | 2,434,122 | -2.55(-6.07%) |
Jun 16, 2023 | 43.10 | 43.44 | 41.28 | 42.03 | 1,437,235 | -0.50(-1.18%) |
Jun 15, 2023 | 43.03 | 43.46 | 42.34 | 42.53 | 1,777,644 | +0.61(+1.46%) |
Jun 14, 2023 | 41.50 | 42.29 | 41.45 | 41.92 | 1,098,766 | +0.40(+0.96%) |
Jun 13, 2023 | 41.62 | 42.61 | 41.17 | 41.52 | 980,647 | +0.70(+1.71%) |
Jun 12, 2023 | 41.86 | 42.15 | 40.67 | 40.82 | 1,097,935 | -0.88(-2.11%) |
Jun 09, 2023 | 40.78 | 42.52 | 40.71 | 41.70 | 1,899,726 | +1.33(+3.29%) |
Jun 08, 2023 | 40.40 | 40.80 | 40.10 | 40.37 | 889,207 | +0.18(+0.45%) |
Jun 07, 2023 | 40.06 | 41.36 | 39.65 | 40.19 | 1,273,416 | -0.04(-0.09%) |
Jun 06, 2023 | 38.99 | 40.51 | 38.75 | 40.23 | 2,039,632 | +1.11(+2.82%) |
Jun 05, 2023 | 38.80 | 39.24 | 37.95 | 39.12 | 1,171,807 | +0.14(+0.36%) |
Jun 02, 2023 | 39.97 | 40.10 | 38.81 | 38.98 | 2,099,266 | +0.77(+2.02%) |
Jun 01, 2023 | 36.82 | 38.92 | 36.78 | 38.21 | 2,013,251 | +1.35(+3.66%) |
May 31, 2023 | 36.90 | 36.97 | 36.00 | 36.86 | 1,953,157 | -0.08(-0.22%) |
May 30, 2023 | 38.70 | 38.70 | 35.91 | 36.94 | 3,329,181 | -1.46(-3.79%) |
May 26, 2023 | 38.61 | 39.77 | 38.28 | 38.40 | 2,219,726 | +0.44(+1.15%) |
May 25, 2023 | 39.73 | 39.78 | 37.32 | 37.96 | 2,419,713 | -1.16(-2.97%) |
May 24, 2023 | 39.00 | 40.30 | 38.02 | 39.12 | 3,997,685 | +0.50(+1.29%) |
May 23, 2023 | 39.24 | 39.89 | 38.57 | 38.62 | 1,807,663 | -0.95(-2.40%) |
May 22, 2023 | 39.00 | 40.06 | 38.68 | 39.57 | 2,417,927 | +1.48(+3.89%) |
May 19, 2023 | 38.54 | 38.85 | 37.52 | 38.09 | 2,126,995 | -0.57(-1.47%) |
May 18, 2023 | 40.53 | 40.89 | 38.04 | 38.66 | 4,723,279 | -2.76(-6.66%) |
May 17, 2023 | 40.87 | 41.55 | 40.23 | 41.42 | 2,082,553 | +0.18(+0.44%) |
May 16, 2023 | 39.54 | 41.81 | 39.40 | 41.24 | 5,920,125 | -1.91(-4.43%) |
May 15, 2023 | 41.75 | 43.15 | 39.80 | 43.15 | 3,062,539 | +2.14(+5.22%) |
May 12, 2023 | 42.52 | 42.52 | 40.95 | 41.01 | 1,507,743 | -1.94(-4.52%) |
May 11, 2023 | 42.01 | 43.28 | 41.85 | 42.95 | 1,388,214 | +0.96(+2.29%) |
May 10, 2023 | 42.47 | 42.70 | 41.40 | 41.99 | 989,581 | -0.65(-1.52%) |
May 09, 2023 | 40.28 | 42.78 | 40.01 | 42.64 | 1,581,410 | +1.38(+3.34%) |
May 08, 2023 | 42.97 | 43.00 | 41.10 | 41.26 | 1,957,917 | -1.15(-2.71%) |
May 05, 2023 | 42.80 | 42.95 | 42.39 | 42.41 | 1,076,195 | +0.05(+0.12%) |
May 04, 2023 | 43.30 | 43.34 | 42.04 | 42.36 | 1,392,745 | -0.40(-0.94%) |
May 03, 2023 | 42.68 | 43.27 | 42.27 | 42.76 | 782,272 | +0.16(+0.38%) |
May 02, 2023 | 43.36 | 43.36 | 42.16 | 42.60 | 1,481,761 | -0.91(-2.09%) |