Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 45.32 | 46.87 | 45.20 | 46.48 | 846,112 | +1.16(+2.56%) |
Jul 28, 2023 | 46.17 | 46.33 | 44.98 | 45.32 | 1,016,066 | -0.27(-0.58%) |
Jul 27, 2023 | 43.77 | 48.05 | 43.07 | 45.59 | 2,061,538 | -3.92(-7.92%) |
Jul 26, 2023 | 48.91 | 49.72 | 48.55 | 49.51 | 1,174,162 | +0.22(+0.44%) |
Jul 25, 2023 | 48.52 | 49.98 | 48.36 | 49.29 | 906,104 | +0.99(+2.05%) |
Jul 24, 2023 | 48.04 | 48.60 | 47.81 | 48.30 | 838,161 | +0.22(+0.46%) |
Jul 21, 2023 | 48.72 | 48.93 | 48.01 | 48.08 | 645,360 | -0.30(-0.61%) |
Jul 20, 2023 | 48.95 | 48.95 | 48.08 | 48.38 | 759,909 | -0.39(-0.80%) |
Jul 19, 2023 | 47.98 | 48.80 | 47.53 | 48.77 | 716,425 | +0.79(+1.65%) |
Jul 18, 2023 | 46.96 | 48.10 | 46.96 | 47.98 | 982,801 | +0.93(+1.98%) |
Jul 17, 2023 | 45.92 | 47.24 | 45.92 | 47.04 | 955,530 | +0.84(+1.81%) |
Jul 14, 2023 | 46.20 | 46.40 | 44.80 | 46.21 | 1,009,686 | +0.05(+0.10%) |
Jul 13, 2023 | 45.71 | 46.73 | 45.71 | 46.16 | 1,300,858 | +0.60(+1.32%) |
Jul 12, 2023 | 46.09 | 46.77 | 45.47 | 45.56 | 1,470,953 | +0.44(+0.97%) |
Jul 11, 2023 | 44.19 | 45.18 | 44.07 | 45.12 | 1,069,603 | +1.46(+3.34%) |
Jul 10, 2023 | 42.14 | 43.67 | 42.14 | 43.66 | 662,387 | +1.19(+2.80%) |
Jul 07, 2023 | 42.24 | 43.36 | 42.17 | 42.47 | 1,017,961 | +0.32(+0.77%) |
Jul 06, 2023 | 42.28 | 42.33 | 41.31 | 42.15 | 783,699 | -0.47(-1.09%) |
Jul 05, 2023 | 43.08 | 43.11 | 42.28 | 42.62 | 968,776 | -0.66(-1.52%) |
Jul 03, 2023 | 43.23 | 43.55 | 43.08 | 43.27 | 386,164 | +0.11(+0.26%) |
Jun 30, 2023 | 44.40 | 44.40 | 43.03 | 43.16 | 833,727 | -0.91(-2.07%) |
Jun 29, 2023 | 43.58 | 44.55 | 43.49 | 44.07 | 939,404 | +0.72(+1.67%) |
Jun 28, 2023 | 42.39 | 43.58 | 41.93 | 43.35 | 800,645 | +0.88(+2.06%) |
Jun 27, 2023 | 41.08 | 42.59 | 40.77 | 42.47 | 1,107,212 | +1.54(+3.77%) |
Jun 26, 2023 | 40.25 | 41.50 | 40.16 | 40.93 | 820,506 | +0.69(+1.70%) |
Jun 23, 2023 | 40.80 | 41.22 | 40.04 | 40.25 | 1,784,392 | -1.03(-2.49%) |
Jun 22, 2023 | 41.24 | 41.46 | 40.35 | 41.27 | 843,504 | +0.03(+0.07%) |
Jun 21, 2023 | 41.62 | 41.96 | 40.74 | 41.25 | 1,725,775 | -0.63(-1.50%) |
Jun 20, 2023 | 42.75 | 43.29 | 41.85 | 41.87 | 1,860,775 | -1.32(-3.06%) |
Jun 16, 2023 | 44.33 | 44.72 | 41.90 | 43.20 | 15,904,700 | -1.09(-2.47%) |
Jun 15, 2023 | 43.91 | 44.57 | 43.43 | 44.29 | 1,655,823 | +0.23(+0.52%) |
Jun 14, 2023 | 43.25 | 45.11 | 43.18 | 44.06 | 1,475,056 | +0.70(+1.62%) |
Jun 13, 2023 | 41.88 | 43.52 | 41.82 | 43.36 | 1,314,857 | +1.82(+4.38%) |
Jun 12, 2023 | 40.90 | 41.83 | 40.70 | 41.54 | 972,691 | +0.49(+1.18%) |
Jun 09, 2023 | 40.52 | 41.56 | 40.52 | 41.06 | 998,466 | +0.54(+1.34%) |
Jun 08, 2023 | 39.69 | 40.56 | 39.29 | 40.51 | 692,858 | +0.69(+1.75%) |
Jun 07, 2023 | 39.01 | 40.24 | 38.91 | 39.82 | 1,005,819 | +1.12(+2.90%) |
Jun 06, 2023 | 37.51 | 39.40 | 37.45 | 38.70 | 788,497 | +0.78(+2.06%) |
Jun 05, 2023 | 39.19 | 40.69 | 37.76 | 37.91 | 1,352,014 | +0.05(+0.13%) |
Jun 02, 2023 | 36.89 | 38.08 | 36.86 | 37.87 | 608,789 | +1.58(+4.35%) |
Jun 01, 2023 | 36.20 | 36.46 | 35.54 | 36.29 | 465,653 | +0.24(+0.66%) |
May 31, 2023 | 36.63 | 36.63 | 35.70 | 36.05 | 541,546 | -0.80(-2.17%) |
May 30, 2023 | 36.64 | 37.14 | 36.41 | 36.85 | 387,884 | +0.24(+0.65%) |
May 26, 2023 | 36.26 | 36.79 | 36.14 | 36.61 | 406,129 | +0.34(+0.94%) |
May 25, 2023 | 35.91 | 36.68 | 35.70 | 36.27 | 484,509 | +0.21(+0.58%) |
May 24, 2023 | 35.90 | 36.48 | 34.68 | 36.06 | 716,181 | -0.02(-0.05%) |
May 23, 2023 | 35.80 | 36.62 | 35.70 | 36.08 | 553,550 | +0.26(+0.72%) |
May 22, 2023 | 34.90 | 36.00 | 34.58 | 35.82 | 555,226 | +1.10(+3.18%) |
May 19, 2023 | 35.10 | 35.10 | 34.39 | 34.72 | 476,581 | -0.11(-0.33%) |
May 18, 2023 | 34.28 | 34.92 | 33.71 | 34.83 | 491,589 | +0.47(+1.36%) |
May 17, 2023 | 33.26 | 34.43 | 33.17 | 34.36 | 630,660 | +1.41(+4.28%) |
May 16, 2023 | 33.28 | 33.28 | 32.39 | 32.96 | 569,724 | -0.45(-1.34%) |
May 15, 2023 | 32.98 | 33.58 | 32.64 | 33.40 | 373,673 | +0.63(+1.92%) |
May 12, 2023 | 32.82 | 32.97 | 32.35 | 32.77 | 396,305 | +0.20(+0.61%) |
May 11, 2023 | 33.00 | 33.20 | 32.24 | 32.57 | 417,489 | -0.80(-2.40%) |
May 10, 2023 | 33.76 | 33.95 | 32.93 | 33.37 | 464,449 | +0.13(+0.40%) |
May 09, 2023 | 32.78 | 33.35 | 32.56 | 33.24 | 360,049 | +0.23(+0.69%) |
May 08, 2023 | 33.55 | 33.76 | 32.73 | 33.01 | 439,501 | -0.29(-0.86%) |
May 05, 2023 | 33.97 | 34.77 | 33.21 | 33.30 | 641,970 | -0.01(-0.03%) |
May 04, 2023 | 33.19 | 33.46 | 32.36 | 33.31 | 859,309 | -0.43(-1.28%) |
May 03, 2023 | 34.35 | 34.73 | 33.71 | 33.74 | 874,817 | -0.61(-1.77%) |
May 02, 2023 | 34.79 | 34.83 | 33.53 | 34.35 | 764,649 | -0.80(-2.29%) |