Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 49.90 | 51.64 | 49.90 | 51.52 | 221,009 | +1.76(+3.54%) |
Jul 28, 2023 | 48.65 | 49.98 | 48.65 | 49.76 | 185,969 | +2.24(+4.71%) |
Jul 27, 2023 | 50.00 | 50.00 | 47.01 | 47.52 | 192,896 | -1.55(-3.16%) |
Jul 26, 2023 | 48.17 | 49.32 | 47.95 | 49.07 | 234,740 | +0.48(+0.99%) |
Jul 25, 2023 | 48.29 | 49.16 | 48.00 | 48.59 | 143,795 | +0.46(+0.96%) |
Jul 24, 2023 | 48.89 | 49.30 | 47.66 | 48.13 | 164,202 | -0.41(-0.85%) |
Jul 21, 2023 | 49.27 | 49.66 | 48.13 | 48.55 | 217,427 | +0.20(+0.40%) |
Jul 20, 2023 | 51.01 | 51.05 | 47.94 | 48.35 | 241,745 | -3.00(-5.84%) |
Jul 19, 2023 | 52.00 | 52.66 | 50.83 | 51.35 | 168,098 | -0.22(-0.43%) |
Jul 18, 2023 | 51.18 | 51.86 | 50.85 | 51.57 | 156,081 | +0.35(+0.68%) |
Jul 17, 2023 | 50.38 | 51.64 | 50.20 | 51.22 | 150,713 | +0.76(+1.51%) |
Jul 14, 2023 | 51.65 | 52.19 | 49.95 | 50.46 | 253,880 | -1.37(-2.64%) |
Jul 13, 2023 | 50.59 | 52.59 | 50.59 | 51.83 | 217,795 | +1.46(+2.90%) |
Jul 12, 2023 | 52.00 | 52.13 | 49.64 | 50.37 | 291,472 | -0.64(-1.25%) |
Jul 11, 2023 | 50.60 | 51.26 | 50.06 | 51.01 | 253,376 | +0.65(+1.29%) |
Jul 10, 2023 | 48.14 | 50.36 | 48.12 | 50.36 | 265,654 | +1.84(+3.79%) |
Jul 07, 2023 | 48.02 | 49.47 | 48.02 | 48.52 | 291,223 | +0.76(+1.59%) |
Jul 06, 2023 | 47.70 | 47.85 | 46.30 | 47.76 | 186,289 | -0.76(-1.57%) |
Jul 05, 2023 | 47.61 | 48.98 | 47.23 | 48.52 | 178,257 | +0.19(+0.39%) |
Jul 03, 2023 | 47.49 | 48.41 | 47.27 | 48.33 | 95,376 | +0.73(+1.53%) |
Jun 30, 2023 | 48.52 | 48.99 | 47.44 | 47.60 | 185,459 | -0.36(-0.75%) |
Jun 29, 2023 | 48.00 | 48.69 | 47.50 | 47.96 | 165,028 | -0.27(-0.56%) |
Jun 28, 2023 | 47.16 | 49.09 | 47.01 | 48.23 | 181,617 | +1.01(+2.14%) |
Jun 27, 2023 | 46.52 | 47.71 | 46.17 | 47.22 | 191,047 | +1.11(+2.41%) |
Jun 26, 2023 | 46.99 | 47.92 | 45.97 | 46.11 | 183,496 | -1.18(-2.50%) |
Jun 23, 2023 | 47.19 | 47.80 | 47.01 | 47.29 | 404,355 | -0.97(-2.01%) |
Jun 22, 2023 | 48.08 | 49.55 | 47.38 | 48.26 | 390,136 | -0.01(-0.02%) |
Jun 21, 2023 | 51.96 | 51.96 | 48.22 | 48.27 | 571,388 | -3.69(-7.10%) |
Jun 20, 2023 | 52.04 | 52.84 | 50.70 | 51.96 | 370,169 | -0.61(-1.16%) |
Jun 16, 2023 | 53.93 | 54.00 | 51.90 | 52.57 | 600,607 | -0.70(-1.31%) |
Jun 15, 2023 | 51.84 | 53.45 | 51.51 | 53.27 | 393,760 | +0.77(+1.47%) |
Jun 14, 2023 | 53.91 | 54.26 | 52.16 | 52.50 | 597,790 | -1.40(-2.59%) |
Jun 13, 2023 | 50.00 | 54.03 | 49.90 | 53.90 | 580,222 | +4.65(+9.43%) |
Jun 12, 2023 | 48.75 | 49.70 | 48.65 | 49.25 | 467,944 | +1.14(+2.37%) |
Jun 09, 2023 | 47.98 | 50.14 | 47.58 | 48.11 | 482,059 | +0.36(+0.75%) |
Jun 08, 2023 | 46.01 | 48.01 | 45.02 | 47.75 | 438,254 | +1.53(+3.31%) |
Jun 07, 2023 | 46.79 | 47.99 | 45.90 | 46.22 | 714,045 | +0.18(+0.39%) |
Jun 06, 2023 | 43.87 | 46.56 | 43.81 | 46.04 | 603,078 | +1.90(+4.30%) |
Jun 05, 2023 | 45.03 | 45.42 | 43.53 | 44.14 | 347,299 | -1.50(-3.29%) |
Jun 02, 2023 | 45.00 | 46.30 | 44.66 | 45.64 | 454,468 | +1.19(+2.68%) |
Jun 01, 2023 | 42.34 | 44.81 | 41.78 | 44.45 | 407,958 | +1.62(+3.78%) |
May 31, 2023 | 41.15 | 43.25 | 41.15 | 42.83 | 757,545 | +1.37(+3.30%) |
May 30, 2023 | 41.21 | 41.92 | 40.83 | 41.46 | 240,105 | +0.90(+2.22%) |
May 26, 2023 | 40.15 | 41.46 | 40.15 | 40.56 | 224,815 | +0.33(+0.82%) |
May 25, 2023 | 41.58 | 41.99 | 40.06 | 40.23 | 209,956 | -0.68(-1.66%) |
May 24, 2023 | 39.97 | 41.12 | 39.89 | 40.91 | 349,784 | +0.50(+1.24%) |
May 23, 2023 | 41.05 | 41.90 | 40.37 | 40.41 | 243,137 | -0.72(-1.75%) |
May 22, 2023 | 39.27 | 41.67 | 39.08 | 41.13 | 380,728 | +1.91(+4.87%) |
May 19, 2023 | 39.37 | 39.44 | 38.88 | 39.22 | 363,573 | -0.02(-0.05%) |
May 18, 2023 | 37.98 | 39.36 | 37.52 | 39.24 | 368,534 | +1.38(+3.65%) |
May 17, 2023 | 36.00 | 37.99 | 35.58 | 37.86 | 317,784 | +1.96(+5.46%) |
May 16, 2023 | 35.68 | 36.00 | 35.28 | 35.90 | 197,007 | -0.16(-0.44%) |
May 15, 2023 | 35.32 | 36.28 | 35.00 | 36.06 | 182,643 | +0.60(+1.69%) |
May 12, 2023 | 36.41 | 36.68 | 35.02 | 35.46 | 303,145 | -1.24(-3.38%) |
May 11, 2023 | 37.18 | 37.30 | 35.90 | 36.70 | 276,817 | -0.77(-2.05%) |
May 10, 2023 | 37.44 | 38.23 | 35.89 | 37.47 | 762,795 | +1.83(+5.13%) |
May 09, 2023 | 35.15 | 36.60 | 34.42 | 35.64 | 608,341 | +0.14(+0.39%) |
May 08, 2023 | 33.93 | 35.66 | 33.93 | 35.50 | 309,731 | +1.54(+4.53%) |
May 05, 2023 | 34.30 | 34.86 | 33.89 | 33.96 | 326,813 | +0.23(+0.68%) |
May 04, 2023 | 35.23 | 35.27 | 32.82 | 33.73 | 724,213 | -1.44(-4.09%) |
May 03, 2023 | 36.48 | 37.35 | 35.00 | 35.17 | 661,685 | -1.14(-3.14%) |
May 02, 2023 | 37.89 | 38.06 | 36.31 | 36.31 | 327,641 | -1.81(-4.75%) |