Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 54.49 | 55.15 | 53.61 | 54.38 | 533,733 | -0.02(-0.04%) |
Jul 28, 2023 | 54.27 | 55.28 | 53.50 | 54.40 | 524,313 | +0.84(+1.56%) |
Jul 27, 2023 | 54.91 | 55.81 | 53.48 | 53.56 | 835,971 | -1.14(-2.09%) |
Jul 26, 2023 | 52.90 | 55.00 | 52.74 | 54.71 | 1,113,127 | +2.51(+4.81%) |
Jul 25, 2023 | 53.92 | 54.95 | 51.61 | 52.19 | 1,771,434 | -2.27(-4.16%) |
Jul 24, 2023 | 52.05 | 54.59 | 51.12 | 54.46 | 1,465,106 | +3.35(+6.56%) |
Jul 21, 2023 | 51.93 | 52.29 | 51.00 | 51.11 | 930,938 | -0.19(-0.37%) |
Jul 20, 2023 | 51.19 | 52.29 | 50.65 | 51.30 | 1,503,610 | -0.10(-0.19%) |
Jul 19, 2023 | 50.25 | 51.75 | 49.66 | 51.39 | 1,492,622 | +1.34(+2.68%) |
Jul 18, 2023 | 46.04 | 50.28 | 46.04 | 50.05 | 1,453,866 | +4.21(+9.18%) |
Jul 17, 2023 | 44.66 | 46.18 | 44.32 | 45.84 | 691,618 | +0.93(+2.08%) |
Jul 14, 2023 | 45.32 | 45.33 | 43.87 | 44.91 | 851,729 | -0.09(-0.19%) |
Jul 13, 2023 | 44.34 | 45.06 | 43.36 | 45.00 | 666,583 | +0.78(+1.77%) |
Jul 12, 2023 | 43.28 | 44.61 | 43.28 | 44.22 | 987,321 | +1.56(+3.66%) |
Jul 11, 2023 | 40.69 | 42.83 | 40.67 | 42.66 | 1,004,667 | +1.58(+3.85%) |
Jul 10, 2023 | 40.13 | 41.94 | 39.67 | 41.08 | 721,372 | +1.17(+2.93%) |
Jul 07, 2023 | 38.79 | 40.36 | 38.63 | 39.90 | 861,908 | +1.24(+3.20%) |
Jul 06, 2023 | 39.27 | 39.30 | 37.15 | 38.67 | 1,284,362 | -1.44(-3.58%) |
Jul 05, 2023 | 39.88 | 40.79 | 39.27 | 40.10 | 746,876 | -0.31(-0.78%) |
Jul 03, 2023 | 39.73 | 41.25 | 39.54 | 40.42 | 832,858 | +1.17(+2.98%) |
Jun 30, 2023 | 40.63 | 40.69 | 39.23 | 39.25 | 800,651 | -1.01(-2.51%) |
Jun 29, 2023 | 40.46 | 41.40 | 40.06 | 40.26 | 804,329 | +0.25(+0.62%) |
Jun 28, 2023 | 40.35 | 40.42 | 39.51 | 40.01 | 468,403 | -0.52(-1.29%) |
Jun 27, 2023 | 40.53 | 41.88 | 39.82 | 40.53 | 662,229 | -0.01(-0.02%) |
Jun 26, 2023 | 39.41 | 40.82 | 39.40 | 40.54 | 1,316,430 | +1.37(+3.50%) |
Jun 23, 2023 | 40.61 | 41.24 | 38.40 | 39.17 | 5,455,951 | -1.76(-4.30%) |
Jun 22, 2023 | 42.23 | 42.23 | 39.68 | 40.93 | 1,202,358 | -1.41(-3.33%) |
Jun 21, 2023 | 43.29 | 43.51 | 42.28 | 42.34 | 578,692 | -1.28(-2.92%) |
Jun 20, 2023 | 43.79 | 44.00 | 42.86 | 43.62 | 793,902 | -0.77(-1.74%) |
Jun 16, 2023 | 43.77 | 44.65 | 42.45 | 44.39 | 3,250,664 | +0.70(+1.61%) |
Jun 15, 2023 | 42.36 | 44.03 | 43.68 | 583,988 | +3.38(+8.38%) | |
May 08, 2023 | 42.14 | 42.21 | 40.03 | 40.30 | 814,394 | -0.63(-1.53%) |
May 05, 2023 | 39.98 | 41.28 | 38.52 | 40.93 | 1,036,344 | +2.87(+7.53%) |
May 04, 2023 | 40.73 | 40.93 | 36.96 | 38.07 | 2,447,194 | -3.89(-9.26%) |
May 03, 2023 | 41.67 | 44.41 | 41.40 | 41.95 | 1,151,313 | +0.74(+1.80%) |
May 02, 2023 | 44.84 | 44.84 | 39.92 | 41.21 | 1,793,923 | -3.55(-7.93%) |