Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 49.35 | 49.83 | 49.22 | 49.45 | 8,238 | +0.30(+0.60%) |
Jul 28, 2023 | 49.79 | 49.85 | 48.78 | 49.15 | 13,408 | +0.16(+0.32%) |
Jul 27, 2023 | 50.38 | 50.45 | 48.94 | 49.00 | 9,840 | -1.32(-2.62%) |
Jul 26, 2023 | 49.56 | 50.62 | 49.56 | 50.31 | 17,498 | +0.62(+1.24%) |
Jul 25, 2023 | 49.90 | 50.17 | 49.67 | 49.70 | 28,935 | -0.74(-1.47%) |
Jul 24, 2023 | 49.59 | 50.71 | 49.59 | 50.44 | 39,417 | +1.06(+2.15%) |
Jul 21, 2023 | 49.84 | 49.88 | 49.36 | 49.38 | 10,703 | -0.41(-0.82%) |
Jul 20, 2023 | 48.79 | 49.79 | 48.79 | 49.79 | 42,950 | +0.63(+1.28%) |
Jul 19, 2023 | 48.65 | 49.45 | 48.65 | 49.16 | 11,795 | +0.38(+0.78%) |
Jul 18, 2023 | 47.90 | 48.78 | 47.90 | 48.78 | 17,021 | +1.12(+2.36%) |
Jul 17, 2023 | 46.62 | 47.89 | 46.62 | 47.66 | 104,075 | +1.00(+2.13%) |
Jul 14, 2023 | 48.33 | 48.33 | 46.61 | 46.66 | 58,963 | -0.68(-1.43%) |
Jul 13, 2023 | 47.10 | 47.52 | 47.07 | 47.34 | 35,647 | +0.28(+0.59%) |
Jul 12, 2023 | 47.21 | 47.66 | 46.95 | 47.06 | 17,354 | +0.59(+1.26%) |
Jul 11, 2023 | 45.59 | 46.52 | 45.59 | 46.47 | 32,690 | +1.09(+2.39%) |
Jul 10, 2023 | 44.83 | 45.88 | 44.83 | 45.39 | 13,116 | +0.34(+0.75%) |
Jul 07, 2023 | 44.74 | 45.64 | 44.74 | 45.05 | 31,391 | +0.18(+0.40%) |
Jul 06, 2023 | 44.59 | 44.91 | 44.24 | 44.87 | 25,523 | -0.85(-1.85%) |
Jul 05, 2023 | 45.26 | 45.96 | 45.15 | 45.72 | 33,735 | -0.29(-0.63%) |
Jul 03, 2023 | 45.41 | 46.18 | 45.33 | 46.00 | 106,308 | +0.59(+1.29%) |
Jun 30, 2023 | 45.20 | 45.76 | 45.09 | 45.42 | 20,557 | +0.84(+1.88%) |
Jun 29, 2023 | 43.72 | 44.64 | 43.61 | 44.58 | 19,172 | +1.43(+3.32%) |
Jun 28, 2023 | 43.34 | 43.34 | 42.81 | 43.15 | 24,182 | -0.22(-0.51%) |
Jun 27, 2023 | 42.70 | 43.54 | 42.70 | 43.37 | 10,166 | +0.64(+1.49%) |
Jun 26, 2023 | 42.81 | 43.23 | 42.70 | 42.73 | 19,015 | -0.20(-0.47%) |
Jun 23, 2023 | 42.57 | 43.14 | 42.57 | 42.93 | 16,999 | -0.34(-0.78%) |
Jun 22, 2023 | 43.63 | 43.65 | 43.03 | 43.27 | 15,784 | -0.74(-1.67%) |
Jun 21, 2023 | 43.86 | 44.35 | 43.72 | 44.00 | 22,141 | -0.17(-0.38%) |
Jun 20, 2023 | 44.37 | 44.37 | 43.61 | 44.17 | 20,327 | -0.63(-1.40%) |
Jun 16, 2023 | 45.29 | 45.29 | 44.73 | 44.80 | 22,440 | -0.17(-0.38%) |
Jun 15, 2023 | 43.70 | 45.19 | 43.67 | 44.97 | 32,958 | +1.11(+2.54%) |
Jun 14, 2023 | 44.63 | 44.84 | 43.67 | 43.85 | 51,078 | -0.32(-0.72%) |
Jun 13, 2023 | 43.75 | 44.55 | 43.54 | 44.17 | 42,376 | +0.48(+1.09%) |
Jun 12, 2023 | 43.71 | 43.97 | 43.17 | 43.70 | 24,910 | -0.11(-0.25%) |
Jun 09, 2023 | 43.78 | 43.99 | 43.61 | 43.81 | 21,813 | +0.04(+0.09%) |
Jun 08, 2023 | 43.81 | 43.84 | 43.20 | 43.77 | 13,581 | -0.09(-0.20%) |
Jun 07, 2023 | 43.60 | 43.94 | 43.07 | 43.85 | 29,387 | +0.34(+0.78%) |
Jun 06, 2023 | 42.26 | 43.60 | 42.26 | 43.52 | 40,757 | +1.07(+2.53%) |
Jun 05, 2023 | 42.72 | 43.09 | 42.32 | 42.44 | 16,952 | -0.47(-1.09%) |
Jun 02, 2023 | 41.81 | 43.15 | 41.81 | 42.91 | 35,511 | +1.82(+4.42%) |
Jun 01, 2023 | 40.54 | 41.27 | 40.33 | 41.09 | 37,167 | +0.88(+2.20%) |
May 31, 2023 | 40.62 | 40.62 | 39.65 | 40.21 | 48,642 | -0.94(-2.29%) |
May 30, 2023 | 41.24 | 41.45 | 40.60 | 41.15 | 21,004 | -0.03(-0.07%) |
May 26, 2023 | 40.79 | 41.37 | 40.61 | 41.18 | 33,893 | +0.64(+1.57%) |
May 25, 2023 | 40.19 | 40.73 | 40.12 | 40.55 | 43,586 | +0.01(+0.02%) |
May 24, 2023 | 41.08 | 41.08 | 40.45 | 40.54 | 48,686 | -1.16(-2.79%) |
May 23, 2023 | 42.30 | 42.70 | 41.70 | 41.70 | 95,214 | -1.01(-2.37%) |
May 22, 2023 | 42.82 | 42.90 | 42.37 | 42.71 | 19,243 | +0.21(+0.49%) |
May 19, 2023 | 43.10 | 43.25 | 42.17 | 42.50 | 25,152 | -0.39(-0.90%) |
May 18, 2023 | 42.10 | 42.89 | 41.89 | 42.89 | 53,239 | +0.54(+1.27%) |
May 17, 2023 | 41.36 | 42.49 | 41.31 | 42.36 | 51,470 | +1.69(+4.15%) |
May 16, 2023 | 41.41 | 41.41 | 40.67 | 40.67 | 13,697 | -0.76(-1.85%) |
May 15, 2023 | 40.87 | 41.61 | 40.87 | 41.43 | 23,347 | +0.62(+1.51%) |
May 12, 2023 | 41.60 | 41.61 | 40.41 | 40.82 | 21,800 | -0.33(-0.80%) |
May 11, 2023 | 40.82 | 41.24 | 40.56 | 41.14 | 22,382 | -0.15(-0.36%) |
May 10, 2023 | 42.21 | 42.50 | 40.64 | 41.29 | 41,798 | -0.51(-1.21%) |
May 09, 2023 | 41.50 | 42.07 | 41.40 | 41.80 | 15,339 | -0.31(-0.73%) |
May 08, 2023 | 42.22 | 42.66 | 42.07 | 42.11 | 30,114 | +0.20(+0.47%) |
May 05, 2023 | 41.34 | 42.07 | 41.25 | 41.91 | 47,836 | +1.95(+4.87%) |
May 04, 2023 | 40.44 | 40.55 | 39.39 | 39.96 | 50,932 | -1.13(-2.74%) |
May 03, 2023 | 42.17 | 42.42 | 41.02 | 41.09 | 21,067 | -1.00(-2.37%) |
May 02, 2023 | 43.48 | 43.48 | 41.49 | 42.09 | 22,687 | -2.03(-4.60%) |