Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 46.67 | 47.18 | 46.38 | 46.94 | 474,171 | +0.21(+0.46%) |
Jul 28, 2023 | 48.23 | 48.75 | 46.69 | 46.72 | 809,582 | -1.41(-2.94%) |
Jul 27, 2023 | 49.16 | 49.16 | 47.85 | 48.14 | 529,051 | -0.91(-1.85%) |
Jul 26, 2023 | 49.18 | 49.70 | 48.78 | 49.05 | 239,748 | -0.15(-0.29%) |
Jul 25, 2023 | 48.71 | 49.41 | 48.23 | 49.19 | 329,460 | +0.34(+0.69%) |
Jul 24, 2023 | 49.23 | 49.23 | 47.82 | 48.85 | 579,104 | -0.17(-0.36%) |
Jul 21, 2023 | 49.17 | 49.33 | 48.76 | 49.03 | 387,142 | +0.25(+0.52%) |
Jul 20, 2023 | 48.39 | 48.89 | 48.18 | 48.78 | 279,298 | -0.14(-0.28%) |
Jul 19, 2023 | 48.85 | 49.23 | 48.48 | 48.91 | 301,524 | +0.06(+0.12%) |
Jul 18, 2023 | 47.67 | 49.10 | 47.67 | 48.85 | 482,958 | +1.29(+2.71%) |
Jul 17, 2023 | 47.36 | 48.00 | 47.28 | 47.57 | 220,360 | +0.08(+0.16%) |
Jul 14, 2023 | 47.21 | 47.49 | 46.52 | 47.49 | 284,622 | +0.38(+0.80%) |
Jul 13, 2023 | 47.16 | 47.92 | 47.09 | 47.11 | 380,817 | +0.18(+0.39%) |
Jul 12, 2023 | 47.74 | 47.74 | 46.90 | 46.93 | 297,308 | -0.13(-0.27%) |
Jul 11, 2023 | 47.07 | 47.66 | 46.80 | 47.05 | 319,298 | +0.22(+0.48%) |
Jul 10, 2023 | 45.23 | 46.99 | 45.20 | 46.83 | 389,840 | +1.59(+3.51%) |
Jul 07, 2023 | 44.27 | 45.27 | 44.27 | 45.24 | 352,345 | +1.13(+2.57%) |
Jul 06, 2023 | 44.04 | 44.41 | 43.17 | 44.11 | 356,211 | -0.34(-0.76%) |
Jul 05, 2023 | 44.85 | 44.88 | 43.90 | 44.45 | 538,027 | -0.77(-1.71%) |
Jul 03, 2023 | 45.15 | 45.60 | 45.11 | 45.22 | 133,147 | -0.05(-0.11%) |
Jun 30, 2023 | 45.75 | 45.80 | 45.08 | 45.27 | 645,927 | -0.10(-0.21%) |
Jun 29, 2023 | 44.66 | 45.39 | 44.66 | 45.37 | 299,206 | +0.66(+1.47%) |
Jun 28, 2023 | 44.95 | 45.36 | 44.35 | 44.71 | 520,827 | -0.31(-0.69%) |
Jun 27, 2023 | 43.47 | 45.30 | 43.39 | 45.02 | 1,076,986 | +1.82(+4.21%) |
Jun 26, 2023 | 42.76 | 43.53 | 42.76 | 43.20 | 369,520 | +0.31(+0.72%) |
Jun 23, 2023 | 43.72 | 43.97 | 42.55 | 42.89 | 1,721,024 | -1.25(-2.83%) |
Jun 22, 2023 | 45.35 | 45.35 | 44.09 | 44.14 | 416,080 | -1.28(-2.81%) |
Jun 21, 2023 | 45.16 | 45.80 | 45.00 | 45.42 | 385,094 | +0.24(+0.54%) |
Jun 20, 2023 | 45.59 | 45.83 | 44.82 | 45.18 | 441,013 | -0.66(-1.44%) |
Jun 16, 2023 | 47.34 | 47.34 | 45.62 | 45.83 | 754,318 | -1.16(-2.47%) |
Jun 15, 2023 | 47.20 | 47.38 | 46.40 | 47.00 | 384,861 | -0.20(-0.43%) |
Jun 14, 2023 | 47.89 | 48.21 | 46.80 | 47.20 | 417,696 | -0.69(-1.43%) |
Jun 13, 2023 | 47.88 | 48.78 | 47.64 | 47.89 | 622,710 | +0.24(+0.51%) |
Jun 12, 2023 | 47.37 | 47.91 | 46.99 | 47.64 | 238,018 | +0.46(+0.98%) |
Jun 09, 2023 | 47.51 | 47.88 | 46.99 | 47.18 | 230,443 | -0.40(-0.85%) |
Jun 08, 2023 | 46.63 | 47.96 | 45.08 | 47.59 | 351,081 | +0.85(+1.81%) |
Jun 07, 2023 | 46.64 | 47.14 | 46.07 | 46.74 | 717,877 | +0.15(+0.33%) |
Jun 06, 2023 | 45.26 | 46.75 | 45.09 | 46.59 | 682,015 | +1.47(+3.27%) |
Jun 05, 2023 | 44.92 | 45.16 | 44.59 | 45.11 | 375,924 | -0.29(-0.64%) |
Jun 02, 2023 | 44.94 | 45.82 | 44.68 | 45.40 | 488,886 | +1.07(+2.41%) |
Jun 01, 2023 | 43.78 | 44.53 | 43.39 | 44.33 | 402,063 | +0.43(+0.99%) |
May 31, 2023 | 43.75 | 44.02 | 43.00 | 43.90 | 492,465 | +0.01(+0.02%) |
May 30, 2023 | 43.94 | 44.23 | 43.55 | 43.89 | 247,362 | -0.05(-0.11%) |
May 26, 2023 | 43.89 | 44.22 | 43.45 | 43.94 | 274,388 | -0.01(-0.02%) |
May 25, 2023 | 44.34 | 45.10 | 43.93 | 43.95 | 354,195 | -0.35(-0.78%) |
May 24, 2023 | 44.29 | 44.70 | 43.56 | 44.29 | 921,434 | -0.52(-1.16%) |
May 23, 2023 | 44.88 | 45.32 | 44.40 | 44.81 | 579,773 | -0.34(-0.75%) |
May 22, 2023 | 45.46 | 45.46 | 44.61 | 45.15 | 454,792 | -0.20(-0.45%) |
May 19, 2023 | 46.05 | 46.17 | 44.62 | 45.35 | 355,695 | -0.39(-0.86%) |
May 18, 2023 | 44.44 | 45.94 | 44.44 | 45.75 | 430,985 | +1.23(+2.77%) |
May 17, 2023 | 44.04 | 45.00 | 44.04 | 44.52 | 559,324 | +0.63(+1.43%) |
May 16, 2023 | 44.43 | 44.57 | 43.74 | 43.89 | 284,277 | -0.77(-1.73%) |
May 15, 2023 | 44.27 | 45.03 | 43.79 | 44.66 | 373,054 | +0.44(+1.00%) |
May 12, 2023 | 43.31 | 44.43 | 43.31 | 44.22 | 681,573 | +0.89(+2.04%) |
May 11, 2023 | 43.60 | 43.68 | 42.93 | 43.33 | 404,086 | -0.56(-1.27%) |
May 10, 2023 | 45.14 | 45.19 | 42.48 | 43.89 | 1,248,298 | -1.45(-3.21%) |
May 09, 2023 | 45.35 | 46.12 | 45.04 | 45.34 | 800,799 | -0.26(-0.57%) |
May 08, 2023 | 46.87 | 47.23 | 45.08 | 45.60 | 523,151 | -0.98(-2.11%) |
May 05, 2023 | 46.68 | 47.12 | 45.11 | 46.59 | 500,400 | +1.87(+4.18%) |
May 04, 2023 | 45.68 | 46.10 | 44.14 | 44.72 | 442,269 | -1.06(-2.31%) |
May 03, 2023 | 46.55 | 46.94 | 45.56 | 45.78 | 436,850 | -0.83(-1.78%) |
May 02, 2023 | 46.62 | 46.82 | 45.62 | 46.60 | 352,465 | -0.35(-0.74%) |