Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 45.50 | 45.96 | 45.03 | 45.80 | 699,605 | +0.40(+0.88%) |
Jul 28, 2023 | 44.81 | 45.71 | 44.81 | 45.40 | 406,927 | +0.66(+1.48%) |
Jul 27, 2023 | 45.66 | 46.20 | 44.47 | 44.74 | 595,385 | -1.02(-2.23%) |
Jul 26, 2023 | 45.82 | 46.20 | 45.32 | 45.76 | 483,461 | -0.08(-0.17%) |
Jul 25, 2023 | 46.56 | 46.77 | 45.64 | 45.84 | 688,944 | -0.99(-2.11%) |
Jul 24, 2023 | 46.22 | 46.88 | 45.38 | 46.83 | 869,777 | +0.52(+1.12%) |
Jul 21, 2023 | 46.67 | 46.86 | 46.10 | 46.31 | 1,529,809 | -0.09(-0.19%) |
Jul 20, 2023 | 46.45 | 46.79 | 46.02 | 46.40 | 2,143,043 | +0.08(+0.17%) |
Jul 19, 2023 | 45.83 | 46.49 | 45.44 | 46.32 | 654,470 | +0.89(+1.96%) |
Jul 18, 2023 | 45.13 | 46.17 | 44.60 | 45.43 | 798,580 | +1.16(+2.62%) |
Jul 17, 2023 | 45.46 | 45.92 | 44.26 | 44.27 | 765,917 | -1.22(-2.68%) |
Jul 14, 2023 | 45.43 | 45.79 | 45.05 | 45.49 | 757,157 | -0.17(-0.37%) |
Jul 13, 2023 | 45.14 | 45.88 | 44.83 | 45.66 | 834,895 | +0.70(+1.56%) |
Jul 12, 2023 | 45.44 | 45.53 | 44.49 | 44.96 | 1,470,856 | +0.09(+0.20%) |
Jul 11, 2023 | 44.99 | 45.38 | 44.20 | 44.87 | 1,226,135 | +0.28(+0.63%) |
Jul 10, 2023 | 44.52 | 45.42 | 44.43 | 44.59 | 1,207,670 | +0.04(+0.09%) |
Jul 07, 2023 | 43.52 | 44.57 | 43.36 | 44.55 | 770,357 | +1.33(+3.08%) |
Jul 06, 2023 | 42.96 | 43.71 | 42.71 | 43.22 | 874,387 | +0.03(+0.07%) |
Jul 05, 2023 | 44.24 | 44.34 | 43.11 | 43.19 | 921,100 | -1.40(-3.14%) |
Jul 03, 2023 | 44.63 | 45.15 | 44.53 | 44.59 | 482,172 | +0.03(+0.07%) |
Jun 30, 2023 | 45.59 | 45.87 | 44.56 | 44.56 | 697,691 | -0.93(-2.04%) |
Jun 29, 2023 | 44.70 | 45.82 | 44.46 | 45.49 | 1,068,501 | +1.10(+2.48%) |
Jun 28, 2023 | 43.80 | 44.40 | 43.35 | 44.39 | 957,599 | +0.57(+1.30%) |
Jun 27, 2023 | 42.97 | 44.14 | 42.74 | 43.82 | 685,336 | +1.16(+2.72%) |
Jun 26, 2023 | 42.69 | 43.44 | 42.22 | 42.66 | 793,838 | -0.03(-0.07%) |
Jun 23, 2023 | 41.93 | 42.87 | 41.59 | 42.69 | 1,519,608 | +0.38(+0.90%) |
Jun 22, 2023 | 42.06 | 42.55 | 41.25 | 42.31 | 1,201,758 | +0.18(+0.43%) |
Jun 21, 2023 | 41.92 | 42.50 | 41.89 | 42.13 | 1,298,551 | +0.07(+0.17%) |
Jun 20, 2023 | 40.31 | 42.51 | 40.26 | 42.06 | 2,173,417 | +1.91(+4.76%) |
Jun 16, 2023 | 42.69 | 42.77 | 39.90 | 40.15 | 3,339,533 | -2.19(-5.17%) |
Jun 15, 2023 | 43.49 | 44.23 | 42.15 | 42.34 | 1,627,877 | -1.07(-2.46%) |
Jun 14, 2023 | 46.00 | 46.00 | 43.23 | 43.41 | 3,027,756 | -2.68(-5.81%) |
Jun 13, 2023 | 40.90 | 47.29 | 40.83 | 46.09 | 6,706,343 | +7.43(+19.22%) |
Jun 12, 2023 | 37.50 | 39.04 | 37.50 | 38.66 | 1,384,513 | +0.68(+1.80%) |
Jun 09, 2023 | 38.16 | 38.57 | 37.47 | 37.98 | 1,646,181 | -0.39(-1.03%) |
Jun 08, 2023 | 39.50 | 39.67 | 37.88 | 38.37 | 1,755,974 | -1.54(-3.86%) |
Jun 07, 2023 | 37.58 | 42.77 | 37.47 | 39.91 | 7,741,743 | +6.17(+18.29%) |
Jun 06, 2023 | 32.00 | 33.75 | 31.81 | 33.74 | 3,029,223 | +1.82(+5.70%) |
Jun 05, 2023 | 33.14 | 33.25 | 31.91 | 31.92 | 1,268,573 | -1.50(-4.49%) |
Jun 02, 2023 | 32.79 | 33.76 | 32.70 | 33.42 | 1,020,545 | +1.09(+3.37%) |
Jun 01, 2023 | 32.23 | 32.76 | 32.19 | 32.33 | 716,213 | +0.18(+0.56%) |
May 31, 2023 | 32.17 | 32.27 | 31.65 | 32.15 | 916,308 | -0.03(-0.09%) |
May 30, 2023 | 33.12 | 33.49 | 32.12 | 32.18 | 684,301 | -0.94(-2.84%) |
May 26, 2023 | 33.51 | 33.74 | 33.09 | 33.12 | 478,331 | -0.30(-0.90%) |
May 25, 2023 | 33.73 | 34.00 | 33.08 | 33.42 | 754,832 | -0.43(-1.27%) |
May 24, 2023 | 33.81 | 33.94 | 33.21 | 33.85 | 611,390 | -0.10(-0.29%) |
May 23, 2023 | 33.52 | 34.98 | 33.50 | 33.95 | 983,837 | +0.38(+1.13%) |
May 22, 2023 | 34.62 | 34.80 | 33.43 | 33.57 | 1,619,412 | -0.93(-2.70%) |
May 19, 2023 | 35.04 | 35.04 | 34.13 | 34.50 | 827,063 | -0.30(-0.86%) |
May 18, 2023 | 34.22 | 34.85 | 33.33 | 34.80 | 1,174,037 | +0.45(+1.31%) |
May 17, 2023 | 33.91 | 34.51 | 33.33 | 34.35 | 1,541,548 | +0.59(+1.75%) |
May 16, 2023 | 33.56 | 34.14 | 32.85 | 33.76 | 1,441,352 | +0.00(+0.00%) |
May 15, 2023 | 34.68 | 34.78 | 32.66 | 33.76 | 2,633,263 | -0.83(-2.40%) |
May 12, 2023 | 35.34 | 35.37 | 33.95 | 34.59 | 1,141,468 | -0.43(-1.23%) |
May 11, 2023 | 35.58 | 35.85 | 34.66 | 35.02 | 1,078,925 | -0.28(-0.79%) |
May 10, 2023 | 36.29 | 36.29 | 34.91 | 35.30 | 1,126,617 | -0.52(-1.45%) |
May 09, 2023 | 34.90 | 35.98 | 34.84 | 35.82 | 1,263,505 | +0.66(+1.88%) |
May 08, 2023 | 36.31 | 36.37 | 35.07 | 35.16 | 1,362,281 | -1.17(-3.22%) |
May 05, 2023 | 36.56 | 36.99 | 36.18 | 36.33 | 975,579 | +0.50(+1.40%) |
May 04, 2023 | 36.34 | 36.68 | 35.40 | 35.83 | 1,081,277 | -0.58(-1.59%) |
May 03, 2023 | 34.65 | 37.25 | 34.62 | 36.41 | 1,987,435 | +1.84(+5.32%) |
May 02, 2023 | 35.53 | 35.58 | 34.16 | 34.57 | 1,139,360 | -0.96(-2.70%) |