Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 51.95 | 52.71 | 51.95 | 52.13 | 258,479 | +0.29(+0.56%) |
Jul 28, 2023 | 52.02 | 52.37 | 51.70 | 51.84 | 443,872 | +0.21(+0.41%) |
Jul 27, 2023 | 51.97 | 52.78 | 51.53 | 51.63 | 303,651 | -0.16(-0.31%) |
Jul 26, 2023 | 50.84 | 52.12 | 50.84 | 51.79 | 328,644 | +0.85(+1.67%) |
Jul 25, 2023 | 50.74 | 51.30 | 50.60 | 50.94 | 258,685 | +0.04(+0.08%) |
Jul 24, 2023 | 50.39 | 51.12 | 50.39 | 50.90 | 452,635 | +0.52(+1.03%) |
Jul 21, 2023 | 51.02 | 51.02 | 50.33 | 50.38 | 355,408 | -0.48(-0.94%) |
Jul 20, 2023 | 50.79 | 50.99 | 50.28 | 50.86 | 348,041 | +0.42(+0.83%) |
Jul 19, 2023 | 49.65 | 50.66 | 49.65 | 50.44 | 311,658 | +0.68(+1.37%) |
Jul 18, 2023 | 48.86 | 50.19 | 48.86 | 49.76 | 195,746 | +0.76(+1.55%) |
Jul 17, 2023 | 48.39 | 49.29 | 48.04 | 49.00 | 267,829 | +0.70(+1.45%) |
Jul 14, 2023 | 49.60 | 49.60 | 47.94 | 48.30 | 296,132 | -0.91(-1.85%) |
Jul 13, 2023 | 48.51 | 49.22 | 48.14 | 49.21 | 238,872 | +0.81(+1.67%) |
Jul 12, 2023 | 49.45 | 49.88 | 48.18 | 48.40 | 296,903 | -0.42(-0.86%) |
Jul 11, 2023 | 48.33 | 49.13 | 47.85 | 48.82 | 326,598 | +0.89(+1.86%) |
Jul 10, 2023 | 48.27 | 48.76 | 47.69 | 47.93 | 662,590 | -0.58(-1.20%) |
Jul 07, 2023 | 47.42 | 48.94 | 47.26 | 48.51 | 437,341 | +1.56(+3.32%) |
Jul 06, 2023 | 46.52 | 47.16 | 46.20 | 46.95 | 729,210 | -0.30(-0.63%) |
Jul 05, 2023 | 47.28 | 47.79 | 46.79 | 47.25 | 456,612 | -0.49(-1.03%) |
Jul 03, 2023 | 47.20 | 48.13 | 47.20 | 47.74 | 179,048 | +0.39(+0.82%) |
Jun 30, 2023 | 47.58 | 47.83 | 46.83 | 47.35 | 432,617 | +0.53(+1.13%) |
Jun 29, 2023 | 45.60 | 46.90 | 45.55 | 46.82 | 864,662 | +1.22(+2.68%) |
Jun 28, 2023 | 45.90 | 45.90 | 45.01 | 45.60 | 492,016 | -0.20(-0.44%) |
Jun 27, 2023 | 45.02 | 46.07 | 44.87 | 45.80 | 1,166,538 | +1.09(+2.44%) |
Jun 26, 2023 | 44.20 | 45.18 | 44.13 | 44.71 | 275,576 | +0.60(+1.36%) |
Jun 23, 2023 | 44.10 | 44.59 | 43.82 | 44.11 | 625,049 | -0.56(-1.25%) |
Jun 22, 2023 | 44.82 | 44.89 | 43.87 | 44.67 | 357,316 | -0.28(-0.62%) |
Jun 21, 2023 | 44.59 | 45.44 | 44.38 | 44.95 | 323,202 | +0.03(+0.07%) |
Jun 20, 2023 | 44.83 | 45.08 | 43.72 | 44.92 | 449,798 | -0.12(-0.27%) |
Jun 16, 2023 | 45.56 | 45.60 | 44.62 | 45.04 | 947,130 | -0.44(-0.97%) |
Jun 15, 2023 | 44.42 | 45.49 | 44.42 | 45.48 | 290,575 | +2.07(+4.77%) |
May 08, 2023 | 43.36 | 43.66 | 42.78 | 43.41 | 680,110 | +0.48(+1.12%) |
May 05, 2023 | 41.93 | 42.97 | 41.90 | 42.93 | 590,219 | +2.22(+5.45%) |
May 04, 2023 | 41.51 | 41.57 | 39.88 | 40.71 | 769,024 | -1.40(-3.32%) |
May 03, 2023 | 42.75 | 43.67 | 41.97 | 42.11 | 611,339 | -0.36(-0.85%) |
May 02, 2023 | 43.59 | 43.60 | 41.82 | 42.47 | 602,000 | -1.58(-3.59%) |