Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 43.64 | 45.68 | 43.22 | 45.19 | 3,302,287 | +1.62(+3.71%) |
Jul 28, 2023 | 41.88 | 43.64 | 41.83 | 43.57 | 3,953,192 | +5.96(+15.86%) |
Jul 27, 2023 | 39.39 | 39.57 | 37.25 | 37.61 | 2,075,659 | -1.78(-4.53%) |
Jul 26, 2023 | 37.43 | 39.65 | 37.39 | 39.39 | 2,206,187 | +1.53(+4.04%) |
Jul 25, 2023 | 39.40 | 39.70 | 37.63 | 37.86 | 2,647,263 | +1.34(+3.66%) |
Jul 24, 2023 | 33.42 | 37.36 | 33.12 | 36.53 | 3,973,579 | +2.31(+6.75%) |
Jul 21, 2023 | 35.07 | 35.25 | 34.00 | 34.22 | 1,529,589 | +0.01(+0.03%) |
Jul 20, 2023 | 34.10 | 34.63 | 33.70 | 34.21 | 1,378,099 | -0.38(-1.10%) |
Jul 19, 2023 | 35.33 | 35.99 | 34.58 | 34.59 | 3,307,177 | +0.58(+1.69%) |
Jul 18, 2023 | 34.77 | 35.11 | 33.26 | 34.01 | 3,099,192 | -2.43(-6.66%) |
Jul 17, 2023 | 35.64 | 36.68 | 34.96 | 36.44 | 2,150,937 | -0.58(-1.55%) |
Jul 14, 2023 | 37.55 | 37.62 | 36.22 | 37.01 | 2,895,536 | -2.07(-5.29%) |
Jul 13, 2023 | 37.90 | 39.17 | 37.85 | 39.08 | 2,423,756 | +2.44(+6.65%) |
Jul 12, 2023 | 35.57 | 36.84 | 35.19 | 36.64 | 3,475,938 | +3.03(+9.02%) |
Jul 11, 2023 | 33.08 | 33.68 | 32.27 | 33.61 | 1,541,613 | +0.66(+2.01%) |
Jul 10, 2023 | 31.94 | 33.24 | 31.83 | 32.95 | 1,387,782 | -0.13(-0.38%) |
Jul 07, 2023 | 31.59 | 33.61 | 31.58 | 33.08 | 2,502,191 | +1.97(+6.33%) |
Jul 06, 2023 | 31.51 | 31.94 | 30.71 | 31.11 | 2,962,458 | -2.93(-8.62%) |
Jul 05, 2023 | 34.21 | 34.26 | 33.60 | 34.04 | 1,167,655 | -1.28(-3.61%) |
Jul 03, 2023 | 35.43 | 36.21 | 35.06 | 35.32 | 1,548,218 | +1.93(+5.78%) |
Jun 30, 2023 | 33.34 | 33.82 | 33.00 | 33.39 | 1,450,015 | +0.90(+2.76%) |
Jun 29, 2023 | 32.37 | 32.84 | 32.24 | 32.49 | 1,724,442 | -1.61(-4.72%) |
Jun 28, 2023 | 34.12 | 34.20 | 33.45 | 34.10 | 1,382,588 | -0.84(-2.40%) |
Jun 27, 2023 | 34.51 | 35.04 | 34.28 | 34.94 | 1,652,391 | +2.08(+6.32%) |
Jun 26, 2023 | 32.91 | 33.58 | 32.68 | 32.86 | 982,704 | +0.50(+1.54%) |
Jun 23, 2023 | 33.23 | 33.23 | 31.97 | 32.37 | 1,643,727 | -2.23(-6.45%) |
Jun 22, 2023 | 34.43 | 34.81 | 33.77 | 34.60 | 1,003,889 | -0.30(-0.87%) |
Jun 21, 2023 | 34.90 | 35.69 | 34.55 | 34.90 | 1,506,927 | -0.59(-1.66%) |
Jun 20, 2023 | 37.38 | 37.60 | 35.23 | 35.49 | 2,985,603 | -5.18(-12.74%) |
Jun 16, 2023 | 42.13 | 42.15 | 40.18 | 40.67 | 1,795,606 | -0.76(-1.82%) |
Jun 15, 2023 | 40.91 | 41.43 | 40.20 | 41.42 | 2,399,977 | +2.49(+6.39%) |
Jun 14, 2023 | 37.43 | 39.39 | 37.23 | 38.93 | 1,764,570 | +1.46(+3.90%) |
Jun 13, 2023 | 37.52 | 38.35 | 37.15 | 37.47 | 1,257,613 | +1.29(+3.56%) |
Jun 12, 2023 | 36.53 | 36.72 | 36.13 | 36.18 | 873,704 | -0.27(-0.74%) |
Jun 09, 2023 | 36.89 | 37.24 | 36.31 | 36.46 | 1,208,983 | +0.02(+0.05%) |
Jun 08, 2023 | 35.91 | 36.85 | 35.90 | 36.44 | 1,307,274 | +1.07(+3.04%) |
Jun 07, 2023 | 36.01 | 37.06 | 35.23 | 35.36 | 1,382,529 | -1.17(-3.21%) |
Jun 06, 2023 | 34.25 | 36.87 | 34.07 | 36.53 | 1,824,402 | +2.20(+6.40%) |
Jun 05, 2023 | 33.80 | 34.55 | 33.44 | 34.34 | 985,366 | -0.17(-0.51%) |
Jun 02, 2023 | 34.22 | 35.18 | 34.18 | 34.51 | 3,158,866 | +2.78(+8.76%) |
Jun 01, 2023 | 29.48 | 32.08 | 29.44 | 31.73 | 2,526,296 | +2.23(+7.55%) |
May 31, 2023 | 29.11 | 29.50 | 27.94 | 29.50 | 2,115,904 | -0.28(-0.94%) |
May 30, 2023 | 31.10 | 31.30 | 29.29 | 29.78 | 2,315,133 | -2.80(-8.59%) |
May 26, 2023 | 31.53 | 32.91 | 31.20 | 32.58 | 1,651,738 | +1.48(+4.76%) |
May 25, 2023 | 32.31 | 32.35 | 30.93 | 31.10 | 2,143,170 | -2.11(-6.36%) |
May 24, 2023 | 34.18 | 34.36 | 33.00 | 33.21 | 2,149,478 | -2.16(-6.10%) |
May 23, 2023 | 36.70 | 36.93 | 35.26 | 35.37 | 2,356,048 | -3.42(-8.81%) |
May 22, 2023 | 38.70 | 39.86 | 38.67 | 38.79 | 1,282,500 | +1.74(+4.70%) |
May 19, 2023 | 37.02 | 37.28 | 36.67 | 37.05 | 1,023,157 | -0.73(-1.92%) |
May 18, 2023 | 39.24 | 39.36 | 37.09 | 37.77 | 1,679,074 | -1.55(-3.94%) |
May 17, 2023 | 38.54 | 39.49 | 38.17 | 39.32 | 1,302,811 | -1.34(-3.29%) |
May 16, 2023 | 39.58 | 40.92 | 39.55 | 40.66 | 1,312,548 | -1.15(-2.76%) |
May 15, 2023 | 39.93 | 41.99 | 39.42 | 41.81 | 2,327,837 | +4.74(+12.80%) |
May 12, 2023 | 38.39 | 38.39 | 36.72 | 37.07 | 1,517,870 | -3.07(-7.65%) |
May 11, 2023 | 38.81 | 40.30 | 38.61 | 40.14 | 1,147,937 | +1.23(+3.16%) |
May 10, 2023 | 38.59 | 39.38 | 38.11 | 38.91 | 833,178 | -0.77(-1.95%) |
May 09, 2023 | 38.73 | 39.89 | 38.51 | 39.68 | 727,220 | -2.16(-5.16%) |
May 08, 2023 | 42.19 | 42.22 | 41.27 | 41.84 | 726,160 | +1.01(+2.47%) |
May 05, 2023 | 40.02 | 41.03 | 39.49 | 40.83 | 712,727 | +1.60(+4.07%) |
May 04, 2023 | 38.53 | 39.65 | 38.53 | 39.23 | 1,076,341 | +2.79(+7.65%) |
May 03, 2023 | 36.63 | 37.14 | 36.16 | 36.45 | 956,653 | -0.32(-0.87%) |
May 02, 2023 | 37.87 | 37.94 | 36.04 | 36.77 | 1,245,779 | -2.33(-5.97%) |