Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 49.42 | 52.45 | 49.18 | 52.31 | 1,048,300 | +3.19(+6.49%) |
Jul 28, 2023 | 48.61 | 49.40 | 48.35 | 49.12 | 698,756 | +1.39(+2.91%) |
Jul 27, 2023 | 49.77 | 49.89 | 47.34 | 47.73 | 710,627 | -0.82(-1.69%) |
Jul 26, 2023 | 48.37 | 49.85 | 48.01 | 48.55 | 874,060 | -0.44(-0.90%) |
Jul 25, 2023 | 49.69 | 50.53 | 48.78 | 48.99 | 830,694 | -0.60(-1.21%) |
Jul 24, 2023 | 53.55 | 53.75 | 49.14 | 49.59 | 1,322,341 | -4.20(-7.81%) |
Jul 21, 2023 | 53.15 | 54.94 | 52.64 | 53.79 | 1,371,321 | +1.79(+3.44%) |
Jul 20, 2023 | 55.04 | 55.88 | 51.65 | 52.00 | 1,046,947 | -3.37(-6.09%) |
Jul 19, 2023 | 55.89 | 56.47 | 53.84 | 55.37 | 928,073 | +0.36(+0.65%) |
Jul 18, 2023 | 54.95 | 55.85 | 53.99 | 55.01 | 663,039 | +0.48(+0.88%) |
Jul 17, 2023 | 53.08 | 55.34 | 52.26 | 54.53 | 864,877 | +1.18(+2.21%) |
Jul 14, 2023 | 54.05 | 55.61 | 53.29 | 53.35 | 974,305 | -0.66(-1.22%) |
Jul 13, 2023 | 54.58 | 55.14 | 52.65 | 54.01 | 1,810,869 | -0.54(-0.99%) |
Jul 12, 2023 | 56.55 | 59.24 | 54.38 | 54.55 | 3,994,170 | +1.91(+3.63%) |
Jul 11, 2023 | 51.70 | 52.98 | 50.66 | 52.64 | 993,401 | +1.06(+2.06%) |
Jul 10, 2023 | 49.00 | 52.00 | 49.00 | 51.58 | 1,244,519 | +2.61(+5.33%) |
Jul 07, 2023 | 47.46 | 49.40 | 46.98 | 48.97 | 880,524 | +1.85(+3.93%) |
Jul 06, 2023 | 48.21 | 48.29 | 46.61 | 47.12 | 1,498,319 | -2.19(-4.44%) |
Jul 05, 2023 | 48.50 | 50.33 | 47.61 | 49.31 | 1,222,354 | +0.66(+1.36%) |
Jul 03, 2023 | 50.94 | 50.94 | 48.64 | 48.65 | 585,844 | -1.27(-2.54%) |
Jun 30, 2023 | 48.15 | 51.45 | 47.20 | 49.92 | 1,820,285 | +2.32(+4.87%) |
Jun 29, 2023 | 45.50 | 48.73 | 45.34 | 47.60 | 1,690,695 | +2.81(+6.27%) |
Jun 28, 2023 | 42.00 | 44.81 | 41.81 | 44.79 | 936,601 | +2.71(+6.44%) |
Jun 27, 2023 | 42.05 | 43.39 | 40.42 | 42.08 | 1,108,276 | +0.29(+0.69%) |
Jun 26, 2023 | 42.18 | 42.62 | 41.65 | 41.79 | 1,011,577 | -0.58(-1.37%) |
Jun 23, 2023 | 43.00 | 43.50 | 41.64 | 42.37 | 1,499,181 | -1.31(-3.00%) |
Jun 22, 2023 | 46.51 | 46.86 | 43.44 | 43.68 | 1,836,940 | -3.40(-7.22%) |
Jun 21, 2023 | 47.99 | 48.03 | 45.29 | 47.08 | 1,766,930 | -0.91(-1.90%) |
Jun 20, 2023 | 45.26 | 48.76 | 45.25 | 47.99 | 2,710,533 | +2.01(+4.37%) |
Jun 16, 2023 | 47.00 | 47.92 | 45.01 | 45.98 | 13,271,056 | +0.72(+1.59%) |
Jun 15, 2023 | 39.87 | 45.62 | 39.54 | 45.26 | 3,071,267 | +5.39(+13.52%) |
Jun 14, 2023 | 40.74 | 42.24 | 39.16 | 39.87 | 2,226,803 | -0.87(-2.14%) |
Jun 13, 2023 | 38.53 | 40.83 | 38.53 | 40.74 | 2,427,784 | +2.52(+6.59%) |
Jun 12, 2023 | 36.75 | 39.02 | 36.75 | 38.22 | 1,394,994 | +1.58(+4.31%) |
Jun 09, 2023 | 38.43 | 39.28 | 36.60 | 36.64 | 1,026,937 | -1.64(-4.28%) |
Jun 08, 2023 | 36.80 | 38.87 | 36.02 | 38.28 | 1,049,197 | +1.29(+3.49%) |
Jun 07, 2023 | 38.62 | 39.98 | 36.73 | 36.99 | 1,115,280 | -1.15(-3.02%) |
Jun 06, 2023 | 38.10 | 38.58 | 36.77 | 38.14 | 1,074,957 | +0.00(+0.00%) |
Jun 05, 2023 | 36.71 | 38.78 | 36.24 | 38.14 | 2,086,662 | +2.49(+6.98%) |
Jun 02, 2023 | 35.57 | 36.17 | 34.12 | 35.65 | 787,206 | +0.56(+1.60%) |
Jun 01, 2023 | 33.50 | 35.35 | 33.35 | 35.09 | 861,379 | +1.64(+4.90%) |
May 31, 2023 | 34.46 | 35.05 | 33.16 | 33.45 | 1,102,589 | -1.02(-2.96%) |
May 30, 2023 | 36.94 | 37.12 | 34.04 | 34.47 | 1,455,413 | -1.53(-4.25%) |
May 26, 2023 | 36.00 | 36.23 | 34.95 | 36.00 | 795,636 | +0.38(+1.07%) |
May 25, 2023 | 37.77 | 38.22 | 33.06 | 35.62 | 1,475,726 | -1.51(-4.07%) |
May 24, 2023 | 38.13 | 38.13 | 36.52 | 37.13 | 1,279,774 | -1.39(-3.61%) |
May 23, 2023 | 38.67 | 40.69 | 37.12 | 38.52 | 2,356,246 | -0.43(-1.10%) |
May 22, 2023 | 33.26 | 39.31 | 33.11 | 38.95 | 3,608,909 | +5.84(+17.64%) |
May 19, 2023 | 31.00 | 33.50 | 30.85 | 33.11 | 1,310,024 | +2.30(+7.47%) |
May 18, 2023 | 28.41 | 30.98 | 28.20 | 30.81 | 829,987 | +2.45(+8.64%) |
May 17, 2023 | 27.07 | 28.52 | 26.48 | 28.36 | 509,686 | +1.35(+5.00%) |
May 16, 2023 | 27.52 | 27.52 | 26.91 | 27.01 | 307,190 | -0.67(-2.42%) |
May 15, 2023 | 26.11 | 27.69 | 25.77 | 27.68 | 435,970 | +1.58(+6.05%) |
May 12, 2023 | 26.50 | 26.70 | 26.03 | 26.10 | 320,948 | -0.43(-1.62%) |
May 11, 2023 | 27.73 | 27.82 | 26.39 | 26.53 | 496,012 | -1.40(-5.01%) |
May 10, 2023 | 27.74 | 28.26 | 27.20 | 27.93 | 665,812 | +0.65(+2.38%) |
May 09, 2023 | 27.41 | 27.66 | 26.76 | 27.28 | 595,740 | -0.46(-1.66%) |
May 08, 2023 | 27.54 | 27.89 | 26.15 | 27.74 | 928,028 | +0.07(+0.25%) |
May 05, 2023 | 29.29 | 29.29 | 25.16 | 27.67 | 2,174,017 | -2.45(-8.13%) |
May 04, 2023 | 29.15 | 30.75 | 28.38 | 30.12 | 2,653,248 | +0.97(+3.33%) |
May 03, 2023 | 28.48 | 30.09 | 28.31 | 29.15 | 740,021 | +0.77(+2.71%) |
May 02, 2023 | 30.71 | 30.76 | 28.36 | 28.38 | 574,250 | -2.50(-8.10%) |