Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 43.14 | 43.60 | 41.95 | 42.57 | 151,106 | -0.94(-2.16%) |
Jul 28, 2023 | 41.29 | 43.69 | 41.29 | 43.52 | 242,954 | +0.44(+1.01%) |
Jul 27, 2023 | 39.68 | 43.13 | 39.42 | 43.08 | 347,761 | +2.52(+6.22%) |
Jul 26, 2023 | 41.12 | 41.33 | 40.29 | 40.55 | 147,190 | -0.37(-0.90%) |
Jul 25, 2023 | 40.10 | 40.96 | 39.72 | 40.92 | 103,644 | +0.85(+2.13%) |
Jul 24, 2023 | 40.96 | 41.20 | 40.01 | 40.07 | 211,536 | -1.20(-2.92%) |
Jul 21, 2023 | 41.46 | 41.71 | 40.84 | 41.27 | 183,191 | -0.51(-1.23%) |
Jul 20, 2023 | 42.02 | 43.52 | 41.71 | 41.79 | 267,133 | +0.56(+1.37%) |
Jul 19, 2023 | 42.00 | 42.00 | 40.37 | 41.22 | 186,025 | -1.48(-3.46%) |
Jul 18, 2023 | 41.43 | 43.75 | 41.36 | 42.70 | 291,297 | +1.01(+2.42%) |
Jul 17, 2023 | 40.97 | 41.69 | 40.50 | 41.69 | 150,569 | +1.11(+2.73%) |
Jul 14, 2023 | 40.88 | 41.62 | 40.51 | 40.58 | 122,062 | +0.07(+0.17%) |
Jul 13, 2023 | 41.33 | 42.17 | 40.48 | 40.52 | 118,532 | -0.83(-2.00%) |
Jul 12, 2023 | 40.49 | 41.38 | 40.17 | 41.34 | 229,111 | -0.59(-1.41%) |
Jul 11, 2023 | 42.82 | 43.47 | 41.83 | 41.93 | 141,454 | -1.44(-3.31%) |
Jul 10, 2023 | 43.72 | 44.50 | 43.26 | 43.37 | 132,637 | -0.35(-0.80%) |
Jul 07, 2023 | 44.05 | 44.28 | 42.97 | 43.72 | 221,541 | +0.54(+1.26%) |
Jul 06, 2023 | 43.69 | 45.47 | 42.96 | 43.18 | 345,189 | +0.80(+1.88%) |
Jul 05, 2023 | 43.25 | 44.13 | 41.58 | 42.38 | 248,004 | -0.54(-1.27%) |
Jul 03, 2023 | 44.49 | 44.78 | 42.29 | 42.92 | 258,767 | -1.15(-2.60%) |
Jun 30, 2023 | 43.76 | 45.68 | 43.27 | 44.07 | 320,582 | -0.61(-1.37%) |
Jun 29, 2023 | 46.00 | 47.04 | 44.67 | 44.68 | 248,006 | -1.41(-3.05%) |
Jun 28, 2023 | 46.46 | 47.19 | 45.70 | 46.09 | 181,543 | -0.21(-0.46%) |
Jun 27, 2023 | 47.57 | 48.16 | 45.92 | 46.30 | 341,736 | -1.55(-3.25%) |
Jun 26, 2023 | 51.32 | 51.38 | 47.62 | 47.86 | 316,353 | -3.31(-6.47%) |
Jun 23, 2023 | 50.49 | 51.18 | 49.03 | 51.17 | 461,323 | +1.76(+3.56%) |
Jun 22, 2023 | 47.60 | 50.31 | 47.28 | 49.41 | 346,141 | +1.99(+4.20%) |
Jun 21, 2023 | 47.25 | 48.62 | 46.95 | 47.42 | 199,612 | +0.52(+1.11%) |
Jun 20, 2023 | 46.17 | 47.73 | 45.68 | 46.90 | 250,936 | +1.53(+3.36%) |
Jun 16, 2023 | 44.83 | 45.49 | 43.99 | 45.37 | 194,705 | +0.11(+0.23%) |
Jun 15, 2023 | 46.46 | 47.20 | 44.83 | 45.27 | 299,678 | -0.53(-1.15%) |
Jun 14, 2023 | 46.45 | 46.94 | 44.85 | 45.79 | 319,691 | -0.70(-1.51%) |
Jun 13, 2023 | 46.90 | 47.85 | 46.25 | 46.49 | 231,326 | -0.90(-1.90%) |
Jun 12, 2023 | 47.40 | 48.66 | 47.16 | 47.40 | 163,748 | +0.06(+0.12%) |
Jun 09, 2023 | 46.10 | 48.05 | 46.10 | 47.34 | 127,890 | +0.85(+1.84%) |
Jun 08, 2023 | 46.42 | 48.08 | 46.17 | 46.49 | 230,861 | +0.82(+1.79%) |
Jun 07, 2023 | 47.79 | 48.62 | 45.38 | 45.67 | 378,178 | -2.59(-5.37%) |
Jun 06, 2023 | 48.45 | 49.65 | 47.98 | 48.26 | 169,631 | -0.87(-1.78%) |
Jun 05, 2023 | 48.23 | 49.50 | 47.67 | 49.13 | 255,564 | +0.75(+1.55%) |
Jun 02, 2023 | 50.15 | 50.61 | 47.86 | 48.38 | 423,072 | -3.27(-6.33%) |
Jun 01, 2023 | 51.83 | 53.26 | 50.85 | 51.66 | 191,365 | -0.06(-0.11%) |
May 31, 2023 | 52.57 | 53.54 | 51.39 | 51.71 | 211,392 | -0.85(-1.62%) |
May 30, 2023 | 52.01 | 52.91 | 50.54 | 52.57 | 282,239 | -0.59(-1.12%) |
May 26, 2023 | 54.19 | 55.35 | 52.77 | 53.16 | 311,500 | -1.70(-3.10%) |
May 25, 2023 | 54.27 | 56.08 | 53.72 | 54.86 | 312,451 | -0.33(-0.59%) |
May 24, 2023 | 52.48 | 55.46 | 52.29 | 55.19 | 394,299 | +3.39(+6.54%) |
May 23, 2023 | 50.09 | 52.01 | 49.12 | 51.80 | 213,341 | +1.77(+3.53%) |
May 22, 2023 | 50.69 | 51.64 | 49.00 | 50.04 | 173,954 | -0.93(-1.83%) |
May 19, 2023 | 50.18 | 51.58 | 49.22 | 50.97 | 250,612 | +0.35(+0.68%) |
May 18, 2023 | 50.21 | 51.83 | 49.83 | 50.62 | 345,529 | +1.02(+2.05%) |
May 17, 2023 | 50.85 | 52.09 | 49.36 | 49.60 | 305,367 | -1.89(-3.67%) |
May 16, 2023 | 47.91 | 51.76 | 47.91 | 51.49 | 315,059 | +3.52(+7.34%) |
May 15, 2023 | 47.15 | 48.29 | 46.93 | 47.97 | 138,367 | +0.52(+1.09%) |
May 12, 2023 | 47.25 | 48.69 | 47.25 | 47.45 | 160,116 | -0.23(-0.48%) |
May 11, 2023 | 47.01 | 48.60 | 47.01 | 47.68 | 206,739 | +1.38(+2.98%) |
May 10, 2023 | 46.18 | 47.61 | 45.64 | 46.30 | 309,703 | -1.36(-2.86%) |
May 09, 2023 | 47.86 | 49.14 | 47.08 | 47.67 | 189,905 | +0.66(+1.41%) |
May 08, 2023 | 46.15 | 47.56 | 45.95 | 47.00 | 146,588 | +0.88(+1.91%) |
May 05, 2023 | 47.22 | 47.60 | 45.83 | 46.12 | 269,646 | -2.10(-4.36%) |
May 04, 2023 | 49.85 | 50.32 | 47.35 | 48.22 | 388,795 | -1.43(-2.88%) |
May 03, 2023 | 48.70 | 49.70 | 46.80 | 49.65 | 391,614 | +0.94(+1.93%) |
May 02, 2023 | 46.82 | 49.58 | 46.35 | 48.71 | 610,219 | +2.48(+5.35%) |