Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 43.24 | 44.57 | 43.12 | 44.40 | 1,054,031 | +1.23(+2.85%) |
Jul 28, 2023 | 42.71 | 43.37 | 42.39 | 43.17 | 797,315 | +1.47(+3.53%) |
Jul 27, 2023 | 43.01 | 43.60 | 41.36 | 41.70 | 1,041,479 | -0.48(-1.14%) |
Jul 26, 2023 | 42.20 | 42.70 | 41.79 | 42.18 | 1,346,757 | -0.13(-0.31%) |
Jul 25, 2023 | 41.84 | 42.67 | 41.77 | 42.31 | 1,243,523 | +0.63(+1.51%) |
Jul 24, 2023 | 41.98 | 42.11 | 40.91 | 41.68 | 900,006 | -0.26(-0.62%) |
Jul 21, 2023 | 42.53 | 43.03 | 41.58 | 41.94 | 1,015,790 | +0.08(+0.19%) |
Jul 20, 2023 | 42.55 | 43.01 | 41.62 | 41.86 | 931,054 | -1.44(-3.33%) |
Jul 19, 2023 | 43.25 | 43.97 | 42.61 | 43.30 | 1,238,452 | +0.20(+0.46%) |
Jul 18, 2023 | 43.06 | 43.39 | 42.14 | 43.10 | 1,069,864 | +0.22(+0.51%) |
Jul 17, 2023 | 41.25 | 43.15 | 40.75 | 42.88 | 1,100,027 | +1.68(+4.08%) |
Jul 14, 2023 | 42.69 | 43.05 | 41.01 | 41.20 | 1,366,300 | -1.34(-3.15%) |
Jul 13, 2023 | 41.26 | 42.60 | 40.93 | 42.54 | 1,272,838 | +1.65(+4.04%) |
Jul 12, 2023 | 41.77 | 42.10 | 40.38 | 40.89 | 1,115,856 | +0.15(+0.37%) |
Jul 11, 2023 | 39.08 | 40.83 | 38.67 | 40.74 | 1,796,076 | +1.79(+4.60%) |
Jul 10, 2023 | 37.60 | 39.14 | 37.44 | 38.95 | 1,134,394 | +1.10(+2.91%) |
Jul 07, 2023 | 38.25 | 38.88 | 37.74 | 37.85 | 944,019 | -0.34(-0.89%) |
Jul 06, 2023 | 37.92 | 38.36 | 37.38 | 38.19 | 1,937,752 | -0.52(-1.34%) |
Jul 05, 2023 | 38.02 | 38.77 | 37.77 | 38.71 | 1,502,928 | +0.23(+0.60%) |
Jul 03, 2023 | 38.50 | 38.90 | 38.09 | 38.48 | 801,689 | +0.22(+0.58%) |
Jun 30, 2023 | 38.44 | 39.00 | 38.09 | 38.26 | 1,972,621 | +0.23(+0.60%) |
Jun 29, 2023 | 38.73 | 38.78 | 37.52 | 38.03 | 1,578,790 | -0.89(-2.29%) |
Jun 28, 2023 | 38.96 | 39.17 | 38.31 | 38.92 | 1,597,449 | -0.11(-0.28%) |
Jun 27, 2023 | 38.81 | 39.36 | 37.83 | 39.03 | 2,483,818 | +0.83(+2.17%) |
Jun 26, 2023 | 38.00 | 38.99 | 37.54 | 38.20 | 1,597,081 | -0.06(-0.16%) |
Jun 23, 2023 | 37.52 | 38.55 | 37.31 | 38.26 | 1,914,635 | +0.29(+0.76%) |
Jun 22, 2023 | 37.66 | 38.47 | 37.50 | 37.97 | 1,288,752 | -0.05(-0.13%) |
Jun 21, 2023 | 39.95 | 39.95 | 37.99 | 38.02 | 1,988,606 | -2.01(-5.02%) |
Jun 20, 2023 | 41.33 | 41.91 | 39.94 | 40.03 | 1,850,554 | -1.98(-4.71%) |
Jun 16, 2023 | 43.59 | 43.96 | 41.28 | 42.01 | 2,630,334 | -0.89(-2.07%) |
Jun 15, 2023 | 40.69 | 43.47 | 40.50 | 42.90 | 2,686,576 | +1.77(+4.30%) |
Jun 14, 2023 | 39.16 | 41.15 | 38.95 | 41.13 | 3,740,857 | +1.77(+4.50%) |
Jun 13, 2023 | 39.21 | 39.70 | 38.52 | 39.36 | 2,365,197 | +0.78(+2.02%) |
Jun 12, 2023 | 39.07 | 39.23 | 38.25 | 38.58 | 2,588,964 | -0.25(-0.64%) |
Jun 09, 2023 | 40.31 | 41.69 | 38.66 | 38.83 | 3,498,233 | -1.61(-3.98%) |
Jun 08, 2023 | 39.90 | 41.51 | 38.58 | 40.44 | 11,576,141 | -8.56(-17.47%) |
Jun 07, 2023 | 51.90 | 52.81 | 48.72 | 49.00 | 4,122,258 | -2.66(-5.15%) |
Jun 06, 2023 | 49.18 | 52.52 | 49.05 | 51.66 | 2,474,579 | +2.37(+4.81%) |
Jun 05, 2023 | 48.44 | 49.80 | 47.78 | 49.29 | 1,856,551 | +0.68(+1.40%) |
Jun 02, 2023 | 49.80 | 50.00 | 48.16 | 48.61 | 1,395,162 | -0.47(-0.96%) |
Jun 01, 2023 | 48.54 | 49.23 | 47.80 | 49.08 | 1,511,707 | -0.50(-1.01%) |
May 31, 2023 | 48.12 | 49.78 | 48.12 | 49.58 | 1,890,132 | +1.50(+3.12%) |
May 30, 2023 | 49.04 | 49.65 | 47.55 | 48.08 | 1,027,741 | +0.22(+0.46%) |
May 26, 2023 | 46.84 | 48.88 | 46.48 | 47.86 | 1,159,233 | +1.71(+3.71%) |
May 25, 2023 | 48.20 | 48.43 | 46.03 | 46.15 | 1,942,509 | -1.26(-2.66%) |
May 24, 2023 | 46.00 | 47.75 | 45.79 | 47.41 | 602,891 | +0.83(+1.78%) |
May 23, 2023 | 47.42 | 48.25 | 46.54 | 46.58 | 984,929 | -1.01(-2.12%) |
May 22, 2023 | 46.95 | 48.70 | 46.62 | 47.59 | 1,447,506 | +0.75(+1.60%) |
May 19, 2023 | 47.25 | 47.66 | 46.79 | 46.84 | 954,541 | -0.78(-1.64%) |
May 18, 2023 | 46.15 | 47.79 | 45.67 | 47.62 | 1,226,999 | +1.64(+3.57%) |
May 17, 2023 | 44.42 | 46.00 | 43.70 | 45.98 | 1,313,231 | +1.85(+4.19%) |
May 16, 2023 | 44.31 | 44.88 | 43.78 | 44.13 | 1,057,199 | -0.83(-1.85%) |
May 15, 2023 | 41.98 | 46.05 | 41.67 | 44.96 | 2,106,292 | +3.62(+8.76%) |
May 12, 2023 | 40.81 | 42.16 | 40.73 | 41.34 | 1,289,881 | +0.32(+0.78%) |
May 11, 2023 | 41.31 | 41.44 | 40.87 | 41.02 | 617,553 | -0.50(-1.20%) |
May 10, 2023 | 41.66 | 42.24 | 41.45 | 41.52 | 854,140 | +0.64(+1.57%) |
May 09, 2023 | 39.81 | 41.17 | 39.80 | 40.88 | 874,888 | +0.77(+1.92%) |
May 08, 2023 | 39.42 | 40.13 | 39.15 | 40.11 | 602,214 | +0.98(+2.50%) |
May 05, 2023 | 39.55 | 40.02 | 39.05 | 39.13 | 734,941 | -0.14(-0.36%) |
May 04, 2023 | 39.67 | 39.93 | 38.75 | 39.27 | 963,298 | +0.07(+0.18%) |
May 03, 2023 | 39.01 | 40.20 | 38.91 | 39.20 | 1,218,712 | -0.30(-0.76%) |
May 02, 2023 | 40.73 | 40.82 | 39.03 | 39.50 | 792,208 | -1.26(-3.09%) |