Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 47.29 | 47.88 | 47.29 | 47.82 | 67,880 | +0.86(+1.84%) |
Jul 28, 2023 | 46.87 | 46.97 | 46.33 | 46.96 | 124,748 | +0.60(+1.29%) |
Jul 27, 2023 | 48.20 | 48.20 | 46.20 | 46.36 | 21,464 | -1.32(-2.78%) |
Jul 26, 2023 | 46.88 | 47.77 | 46.77 | 47.68 | 7,448 | +0.18(+0.38%) |
Jul 25, 2023 | 48.04 | 48.30 | 47.48 | 47.50 | 24,257 | -0.53(-1.09%) |
Jul 24, 2023 | 47.92 | 48.22 | 47.47 | 48.03 | 20,486 | +0.11(+0.23%) |
Jul 21, 2023 | 48.85 | 48.85 | 47.53 | 47.92 | 29,851 | -0.49(-1.00%) |
Jul 20, 2023 | 48.89 | 48.98 | 47.96 | 48.41 | 302,703 | -1.01(-2.05%) |
Jul 19, 2023 | 49.40 | 50.25 | 49.15 | 49.42 | 307,146 | +0.43(+0.87%) |
Jul 18, 2023 | 48.89 | 49.76 | 48.89 | 48.99 | 86,218 | +0.30(+0.61%) |
Jul 17, 2023 | 47.30 | 48.96 | 47.11 | 48.69 | 72,215 | +1.39(+2.93%) |
Jul 14, 2023 | 48.57 | 48.57 | 47.16 | 47.30 | 40,844 | -1.05(-2.17%) |
Jul 13, 2023 | 48.09 | 48.58 | 47.81 | 48.36 | 43,723 | +0.65(+1.37%) |
Jul 12, 2023 | 47.46 | 47.91 | 47.14 | 47.70 | 63,931 | +0.90(+1.93%) |
Jul 11, 2023 | 46.72 | 47.12 | 46.28 | 46.80 | 237,746 | +0.20(+0.43%) |
Jul 10, 2023 | 45.84 | 46.60 | 45.19 | 46.60 | 333,061 | +1.04(+2.28%) |
Jul 07, 2023 | 44.67 | 46.30 | 44.67 | 45.56 | 46,500 | +1.23(+2.77%) |
Jul 06, 2023 | 44.90 | 44.90 | 43.75 | 44.33 | 17,075 | -1.21(-2.66%) |
Jul 05, 2023 | 45.58 | 45.96 | 45.07 | 45.54 | 66,258 | +0.00(+0.00%) |
Jul 03, 2023 | 45.11 | 46.15 | 45.11 | 45.54 | 48,345 | +0.74(+1.66%) |
Jun 30, 2023 | 44.33 | 44.85 | 43.85 | 44.80 | 35,845 | +1.05(+2.39%) |
Jun 29, 2023 | 43.12 | 43.92 | 43.12 | 43.75 | 52,518 | +0.72(+1.67%) |
Jun 28, 2023 | 42.64 | 43.34 | 42.64 | 43.03 | 32,514 | +0.19(+0.44%) |
Jun 27, 2023 | 42.38 | 42.84 | 42.10 | 42.84 | 20,529 | +0.75(+1.79%) |
Jun 26, 2023 | 42.24 | 43.12 | 42.09 | 42.09 | 25,432 | -0.12(-0.28%) |
Jun 23, 2023 | 42.63 | 42.68 | 42.16 | 42.21 | 440,401 | -1.01(-2.34%) |
Jun 22, 2023 | 43.61 | 43.63 | 42.86 | 43.22 | 40,559 | -0.75(-1.70%) |
Jun 21, 2023 | 44.49 | 44.49 | 43.79 | 43.97 | 26,122 | -0.53(-1.20%) |
Jun 20, 2023 | 44.97 | 45.10 | 44.12 | 44.50 | 74,443 | -0.51(-1.14%) |
Jun 16, 2023 | 46.07 | 46.07 | 44.88 | 45.02 | 113,286 | -0.64(-1.41%) |
Jun 15, 2023 | 44.86 | 45.80 | 44.75 | 45.66 | 47,306 | +0.45(+1.01%) |
Jun 14, 2023 | 46.29 | 46.29 | 44.85 | 45.20 | 24,565 | -0.82(-1.78%) |
Jun 13, 2023 | 45.17 | 46.06 | 45.17 | 46.02 | 43,009 | +1.21(+2.69%) |
Jun 12, 2023 | 44.13 | 44.86 | 43.61 | 44.82 | 41,141 | +0.77(+1.75%) |
Jun 09, 2023 | 44.80 | 44.92 | 44.04 | 44.05 | 15,688 | -0.53(-1.20%) |
Jun 08, 2023 | 44.61 | 44.76 | 44.33 | 44.58 | 37,417 | -0.05(-0.11%) |
Jun 07, 2023 | 44.74 | 45.33 | 44.61 | 44.63 | 20,937 | +0.19(+0.43%) |
Jun 06, 2023 | 43.50 | 44.65 | 43.49 | 44.44 | 14,539 | +0.81(+1.85%) |
Jun 05, 2023 | 43.95 | 44.22 | 43.49 | 43.63 | 30,650 | -0.43(-0.96%) |
Jun 02, 2023 | 43.98 | 44.17 | 43.45 | 44.06 | 41,876 | +0.78(+1.80%) |
Jun 01, 2023 | 42.65 | 43.53 | 42.18 | 43.28 | 335,235 | +0.32(+0.74%) |
May 31, 2023 | 42.96 | 43.30 | 42.07 | 42.96 | 216,408 | -0.38(-0.87%) |
May 30, 2023 | 43.08 | 43.67 | 42.65 | 43.34 | 55,565 | +0.85(+2.00%) |
May 26, 2023 | 42.23 | 42.62 | 41.98 | 42.49 | 47,046 | +0.37(+0.87%) |
May 25, 2023 | 42.51 | 42.51 | 41.72 | 42.12 | 65,629 | -0.37(-0.86%) |
May 24, 2023 | 42.65 | 42.71 | 42.11 | 42.49 | 31,294 | -0.60(-1.40%) |
May 23, 2023 | 42.67 | 43.98 | 42.67 | 43.09 | 47,546 | +0.09(+0.21%) |
May 22, 2023 | 41.93 | 43.15 | 41.93 | 43.00 | 111,706 | +1.18(+2.81%) |
May 19, 2023 | 42.38 | 42.85 | 41.66 | 41.82 | 26,341 | -0.52(-1.24%) |
May 18, 2023 | 42.31 | 42.44 | 41.78 | 42.35 | 49,685 | -0.08(-0.19%) |
May 17, 2023 | 41.87 | 42.52 | 41.67 | 42.43 | 55,526 | +0.70(+1.68%) |
May 16, 2023 | 42.61 | 42.67 | 41.66 | 41.73 | 57,790 | -1.13(-2.63%) |
May 15, 2023 | 42.22 | 43.27 | 42.15 | 42.85 | 48,944 | +0.66(+1.57%) |
May 12, 2023 | 42.16 | 43.01 | 41.84 | 42.19 | 173,157 | +0.72(+1.74%) |
May 11, 2023 | 41.59 | 41.82 | 41.33 | 41.47 | 29,980 | -0.30(-0.71%) |
May 10, 2023 | 42.50 | 42.50 | 41.39 | 41.77 | 109,726 | -0.06(-0.14%) |
May 09, 2023 | 41.39 | 41.94 | 41.08 | 41.82 | 205,514 | +0.07(+0.17%) |
May 08, 2023 | 41.84 | 42.00 | 41.33 | 41.76 | 62,874 | +0.34(+0.81%) |
May 05, 2023 | 40.55 | 41.54 | 40.55 | 41.42 | 51,956 | +1.57(+3.94%) |
May 04, 2023 | 40.50 | 40.50 | 39.67 | 39.85 | 110,643 | -0.61(-1.51%) |
May 03, 2023 | 40.33 | 41.28 | 40.33 | 40.46 | 95,718 | +0.26(+0.64%) |
May 02, 2023 | 40.91 | 40.91 | 39.89 | 40.20 | 72,779 | -0.95(-2.31%) |