Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 44.10 | 45.13 | 43.90 | 45.11 | 1,102,039 | +0.95(+2.15%) |
Jul 28, 2023 | 45.68 | 46.04 | 43.91 | 44.16 | 836,477 | -1.41(-3.09%) |
Jul 27, 2023 | 46.92 | 47.40 | 45.38 | 45.57 | 977,213 | -1.34(-2.86%) |
Jul 26, 2023 | 47.51 | 47.55 | 46.50 | 46.91 | 631,430 | -0.68(-1.43%) |
Jul 25, 2023 | 46.59 | 47.71 | 46.18 | 47.59 | 668,676 | +1.04(+2.23%) |
Jul 24, 2023 | 46.62 | 47.87 | 46.21 | 46.55 | 816,528 | +0.17(+0.37%) |
Jul 21, 2023 | 47.85 | 48.93 | 46.24 | 46.38 | 1,257,007 | -1.19(-2.50%) |
Jul 20, 2023 | 50.15 | 50.87 | 46.68 | 47.57 | 1,952,557 | -1.42(-2.90%) |
Jul 19, 2023 | 49.76 | 49.99 | 47.90 | 48.99 | 1,062,727 | -0.29(-0.59%) |
Jul 18, 2023 | 49.69 | 49.94 | 48.51 | 49.28 | 623,312 | -0.03(-0.06%) |
Jul 17, 2023 | 49.65 | 50.28 | 49.03 | 49.31 | 561,242 | -0.30(-0.60%) |
Jul 14, 2023 | 50.00 | 50.21 | 48.77 | 49.61 | 488,077 | -1.28(-2.52%) |
Jul 13, 2023 | 49.97 | 51.74 | 49.63 | 50.89 | 450,775 | +1.12(+2.25%) |
Jul 12, 2023 | 50.71 | 50.82 | 49.43 | 49.77 | 442,439 | -0.09(-0.18%) |
Jul 11, 2023 | 49.60 | 49.92 | 48.57 | 49.86 | 397,663 | +0.28(+0.56%) |
Jul 10, 2023 | 48.61 | 50.23 | 48.61 | 49.58 | 323,695 | +0.41(+0.83%) |
Jul 07, 2023 | 47.97 | 49.56 | 47.91 | 49.17 | 338,127 | +1.27(+2.65%) |
Jul 06, 2023 | 49.19 | 49.24 | 47.67 | 47.90 | 298,370 | -1.84(-3.70%) |
Jul 05, 2023 | 49.14 | 50.08 | 48.98 | 49.74 | 354,993 | +0.16(+0.32%) |
Jul 03, 2023 | 49.55 | 50.03 | 49.04 | 49.58 | 197,016 | -0.33(-0.66%) |
Jun 30, 2023 | 50.88 | 50.91 | 49.88 | 49.91 | 512,958 | -0.59(-1.17%) |
Jun 29, 2023 | 49.21 | 50.54 | 49.21 | 50.50 | 442,394 | +1.58(+3.23%) |
Jun 28, 2023 | 48.64 | 49.18 | 47.89 | 48.92 | 451,445 | +0.37(+0.76%) |
Jun 27, 2023 | 47.90 | 48.94 | 47.59 | 48.55 | 424,803 | +0.82(+1.72%) |
Jun 26, 2023 | 48.21 | 49.17 | 47.54 | 47.73 | 324,946 | -0.85(-1.75%) |
Jun 23, 2023 | 48.23 | 48.72 | 47.88 | 48.58 | 1,344,738 | -0.41(-0.84%) |
Jun 22, 2023 | 49.43 | 49.43 | 48.13 | 48.99 | 348,092 | -0.48(-0.97%) |
Jun 21, 2023 | 49.80 | 49.87 | 48.82 | 49.47 | 399,007 | -0.91(-1.81%) |
Jun 20, 2023 | 50.22 | 50.81 | 49.99 | 50.38 | 404,291 | -0.39(-0.77%) |
Jun 16, 2023 | 52.52 | 52.52 | 50.23 | 50.77 | 964,903 | -1.15(-2.21%) |
Jun 15, 2023 | 51.66 | 52.89 | 51.42 | 51.92 | 469,320 | +9.30(+21.82%) |
May 08, 2023 | 42.78 | 43.16 | 41.98 | 42.62 | 446,091 | -0.11(-0.26%) |
May 05, 2023 | 43.02 | 43.82 | 42.68 | 42.73 | 870,131 | -0.31(-0.72%) |
May 04, 2023 | 42.75 | 43.94 | 42.75 | 43.04 | 552,512 | -0.11(-0.25%) |
May 03, 2023 | 43.99 | 44.68 | 42.86 | 43.15 | 867,194 | -0.83(-1.89%) |
May 02, 2023 | 45.41 | 45.53 | 43.82 | 43.98 | 646,362 | -1.84(-4.02%) |