Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 43.36 | 43.91 | 43.15 | 43.73 | 55,508 | +0.90(+2.11%) |
Jul 28, 2023 | 42.63 | 43.03 | 42.04 | 42.83 | 117,172 | +1.81(+4.42%) |
Jul 27, 2023 | 43.33 | 43.68 | 40.65 | 41.02 | 136,990 | -0.26(-0.62%) |
Jul 26, 2023 | 40.64 | 41.66 | 40.15 | 41.28 | 71,922 | +0.36(+0.87%) |
Jul 25, 2023 | 40.54 | 41.54 | 40.54 | 40.92 | 90,272 | +0.17(+0.41%) |
Jul 24, 2023 | 40.84 | 41.01 | 39.78 | 40.75 | 86,937 | +0.22(+0.54%) |
Jul 21, 2023 | 41.49 | 41.49 | 40.25 | 40.53 | 39,799 | -0.10(-0.24%) |
Jul 20, 2023 | 42.23 | 42.31 | 40.33 | 40.63 | 135,810 | -2.90(-6.67%) |
Jul 19, 2023 | 43.62 | 43.97 | 43.07 | 43.54 | 113,704 | +0.29(+0.66%) |
Jul 18, 2023 | 41.87 | 43.42 | 41.70 | 43.25 | 173,021 | +1.18(+2.80%) |
Jul 17, 2023 | 40.50 | 42.45 | 40.48 | 42.07 | 98,776 | +1.22(+2.98%) |
Jul 14, 2023 | 42.35 | 42.42 | 40.52 | 40.85 | 111,158 | -1.69(-3.96%) |
Jul 13, 2023 | 41.74 | 42.70 | 41.63 | 42.53 | 104,153 | +1.43(+3.47%) |
Jul 12, 2023 | 41.45 | 41.65 | 40.70 | 41.11 | 155,339 | +1.19(+2.98%) |
Jul 11, 2023 | 39.12 | 40.07 | 38.65 | 39.92 | 100,789 | +1.20(+3.10%) |
Jul 10, 2023 | 36.72 | 38.72 | 36.55 | 38.72 | 135,684 | +2.05(+5.60%) |
Jul 07, 2023 | 35.85 | 37.85 | 35.85 | 36.67 | 124,277 | +0.80(+2.24%) |
Jul 06, 2023 | 35.83 | 36.00 | 34.50 | 35.86 | 138,203 | -1.43(-3.83%) |
Jul 05, 2023 | 37.83 | 37.84 | 37.23 | 37.29 | 150,297 | -1.07(-2.79%) |
Jul 03, 2023 | 37.76 | 38.45 | 37.76 | 38.36 | 142,507 | +0.60(+1.60%) |
Jun 30, 2023 | 37.30 | 38.13 | 37.02 | 37.76 | 181,399 | +1.39(+3.82%) |
Jun 29, 2023 | 36.30 | 36.76 | 35.69 | 36.37 | 97,230 | +0.38(+1.05%) |
Jun 28, 2023 | 35.21 | 36.30 | 34.88 | 35.99 | 134,122 | +0.48(+1.34%) |
Jun 27, 2023 | 33.30 | 35.67 | 33.30 | 35.52 | 122,354 | +2.57(+7.79%) |
Jun 26, 2023 | 32.93 | 34.12 | 32.93 | 32.95 | 186,240 | -0.10(-0.30%) |
Jun 23, 2023 | 32.95 | 33.61 | 32.60 | 33.05 | 116,154 | -0.96(-2.83%) |
Jun 22, 2023 | 33.98 | 34.24 | 33.38 | 34.01 | 117,470 | -0.48(-1.38%) |
Jun 21, 2023 | 35.23 | 35.34 | 34.20 | 34.49 | 186,437 | -1.23(-3.45%) |
Jun 20, 2023 | 35.69 | 36.00 | 34.64 | 35.72 | 123,162 | -0.61(-1.69%) |
Jun 16, 2023 | 38.12 | 38.12 | 36.10 | 36.33 | 151,424 | -1.01(-2.70%) |
Jun 15, 2023 | 35.58 | 37.71 | 35.42 | 37.34 | 251,328 | +0.83(+2.28%) |
Jun 14, 2023 | 36.61 | 37.24 | 35.08 | 36.51 | 269,312 | +0.00(+0.00%) |
Jun 13, 2023 | 35.66 | 36.62 | 35.66 | 36.51 | 145,611 | +1.81(+5.22%) |
Jun 12, 2023 | 33.50 | 34.79 | 33.34 | 34.70 | 180,508 | +1.83(+5.57%) |
Jun 09, 2023 | 33.42 | 33.78 | 32.65 | 32.87 | 112,367 | +0.11(+0.33%) |
Jun 08, 2023 | 32.26 | 33.00 | 31.71 | 32.76 | 120,303 | +0.24(+0.73%) |
Jun 07, 2023 | 32.82 | 33.60 | 32.19 | 32.52 | 165,303 | +0.17(+0.52%) |
Jun 06, 2023 | 30.57 | 32.72 | 30.49 | 32.36 | 120,659 | +1.47(+4.77%) |
Jun 05, 2023 | 31.16 | 31.43 | 30.22 | 30.88 | 95,799 | -0.35(-1.11%) |
Jun 02, 2023 | 30.45 | 31.55 | 29.87 | 31.23 | 207,396 | +2.00(+6.84%) |
Jun 01, 2023 | 28.06 | 29.73 | 27.48 | 29.23 | 151,980 | +1.31(+4.68%) |
May 31, 2023 | 28.54 | 28.82 | 27.20 | 27.92 | 170,484 | -1.39(-4.73%) |
May 30, 2023 | 30.18 | 30.44 | 28.89 | 29.31 | 169,178 | +0.26(+0.89%) |
May 26, 2023 | 27.47 | 29.28 | 27.47 | 29.05 | 225,455 | +2.00(+7.39%) |
May 25, 2023 | 26.99 | 27.34 | 26.37 | 27.05 | 209,377 | +1.11(+4.27%) |
May 24, 2023 | 26.46 | 26.46 | 25.35 | 25.94 | 196,644 | -1.19(-4.38%) |
May 23, 2023 | 27.56 | 28.54 | 27.09 | 27.13 | 134,432 | -1.02(-3.62%) |
May 22, 2023 | 27.38 | 28.50 | 27.30 | 28.15 | 149,932 | +0.82(+3.00%) |
May 19, 2023 | 28.12 | 28.12 | 26.97 | 27.33 | 184,210 | -0.70(-2.51%) |
May 18, 2023 | 26.57 | 28.16 | 26.47 | 28.03 | 320,391 | +1.69(+6.42%) |
May 17, 2023 | 25.16 | 26.61 | 25.03 | 26.34 | 292,646 | +1.72(+6.99%) |
May 16, 2023 | 25.23 | 25.31 | 24.62 | 24.62 | 84,349 | -0.80(-3.15%) |
May 15, 2023 | 24.55 | 25.49 | 24.14 | 25.42 | 250,893 | +1.26(+5.20%) |
May 12, 2023 | 24.86 | 24.86 | 23.59 | 24.16 | 101,266 | -0.38(-1.53%) |
May 11, 2023 | 24.86 | 24.86 | 24.08 | 24.54 | 82,235 | -0.42(-1.67%) |
May 10, 2023 | 25.66 | 25.72 | 24.06 | 24.95 | 166,448 | +0.28(+1.12%) |
May 09, 2023 | 24.77 | 24.89 | 24.43 | 24.68 | 104,305 | -0.68(-2.69%) |
May 08, 2023 | 25.38 | 25.46 | 24.74 | 25.36 | 88,865 | +0.21(+0.83%) |
May 05, 2023 | 24.46 | 25.45 | 24.24 | 25.15 | 288,250 | +1.30(+5.43%) |
May 04, 2023 | 24.80 | 24.80 | 23.59 | 23.86 | 228,727 | -0.94(-3.79%) |
May 03, 2023 | 25.24 | 26.16 | 24.68 | 24.80 | 205,541 | -0.47(-1.84%) |
May 02, 2023 | 26.18 | 26.21 | 24.47 | 25.26 | 112,712 | -1.28(-4.81%) |