Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 46.58 | 50.23 | 46.50 | 48.91 | 1,877,770 | +2.32(+4.98%) |
Jul 28, 2023 | 45.46 | 46.65 | 45.44 | 46.59 | 740,548 | +0.82(+1.79%) |
Jul 27, 2023 | 46.21 | 46.52 | 45.37 | 45.77 | 600,203 | -0.48(-1.04%) |
Jul 26, 2023 | 45.93 | 46.33 | 45.56 | 46.25 | 680,736 | -0.01(-0.02%) |
Jul 25, 2023 | 46.30 | 46.67 | 45.51 | 46.26 | 711,550 | -0.25(-0.54%) |
Jul 24, 2023 | 46.62 | 47.86 | 46.33 | 46.51 | 907,400 | +0.06(+0.13%) |
Jul 21, 2023 | 46.53 | 46.63 | 45.84 | 46.45 | 679,947 | +0.56(+1.22%) |
Jul 20, 2023 | 46.97 | 47.06 | 45.80 | 45.89 | 669,997 | -0.96(-2.05%) |
Jul 19, 2023 | 46.01 | 47.08 | 45.89 | 46.85 | 1,634,574 | +1.18(+2.58%) |
Jul 18, 2023 | 44.75 | 45.75 | 44.58 | 45.67 | 818,434 | +1.48(+3.35%) |
Jul 17, 2023 | 43.64 | 44.54 | 43.32 | 44.19 | 428,575 | -0.28(-0.63%) |
Jul 14, 2023 | 45.11 | 45.20 | 44.23 | 44.47 | 362,937 | -0.63(-1.40%) |
Jul 13, 2023 | 44.65 | 45.11 | 44.29 | 45.10 | 738,774 | +0.94(+2.13%) |
Jul 12, 2023 | 45.22 | 45.67 | 43.73 | 44.16 | 2,808,198 | +0.81(+1.87%) |
Jul 11, 2023 | 42.57 | 44.16 | 42.23 | 43.35 | 3,962,711 | +1.55(+3.71%) |
Jul 10, 2023 | 41.69 | 42.53 | 41.15 | 41.80 | 2,726,589 | +0.10(+0.24%) |
Jul 07, 2023 | 39.81 | 41.98 | 39.73 | 41.70 | 2,693,977 | +1.96(+4.93%) |
Jul 06, 2023 | 39.99 | 40.16 | 38.73 | 39.74 | 2,275,237 | -1.04(-2.55%) |
Jul 05, 2023 | 40.69 | 41.36 | 40.40 | 40.78 | 347,225 | -0.26(-0.63%) |
Jul 03, 2023 | 41.35 | 41.78 | 40.89 | 41.04 | 264,590 | -0.23(-0.56%) |
Jun 30, 2023 | 41.00 | 41.55 | 40.28 | 41.27 | 714,841 | +0.43(+1.05%) |
Jun 29, 2023 | 38.47 | 40.95 | 38.47 | 40.84 | 659,321 | +2.68(+7.02%) |
Jun 28, 2023 | 38.27 | 38.32 | 37.18 | 38.16 | 592,181 | -0.61(-1.57%) |
Jun 27, 2023 | 39.01 | 39.40 | 38.55 | 38.77 | 549,560 | -0.85(-2.15%) |
Jun 26, 2023 | 37.76 | 39.90 | 37.76 | 39.62 | 900,103 | +1.62(+4.26%) |
Jun 23, 2023 | 37.89 | 38.67 | 37.29 | 38.00 | 8,437,108 | -0.89(-2.29%) |
Jun 22, 2023 | 38.60 | 39.50 | 38.45 | 38.89 | 1,659,525 | +0.20(+0.52%) |
Jun 21, 2023 | 37.89 | 39.59 | 37.89 | 38.69 | 928,786 | +0.89(+2.35%) |
Jun 20, 2023 | 37.10 | 38.16 | 36.68 | 37.80 | 560,339 | -0.82(-2.12%) |
Jun 16, 2023 | 37.68 | 38.65 | 37.30 | 38.62 | 472,437 | +1.04(+2.77%) |
Jun 15, 2023 | 37.09 | 37.69 | 36.75 | 37.58 | 482,724 | +0.37(+0.99%) |
Jun 14, 2023 | 37.41 | 37.63 | 36.75 | 37.21 | 347,551 | +0.31(+0.84%) |
Jun 13, 2023 | 37.13 | 37.80 | 36.88 | 36.90 | 489,048 | +0.54(+1.49%) |
Jun 12, 2023 | 37.00 | 37.30 | 36.30 | 36.36 | 349,798 | -1.08(-2.88%) |
Jun 09, 2023 | 37.16 | 37.72 | 36.85 | 37.44 | 533,401 | +0.85(+2.32%) |
Jun 08, 2023 | 36.94 | 37.49 | 36.25 | 36.59 | 210,365 | +0.48(+1.33%) |
Jun 07, 2023 | 36.65 | 37.23 | 35.26 | 36.11 | 697,207 | +0.03(+0.08%) |
Jun 06, 2023 | 36.64 | 37.33 | 35.69 | 36.08 | 420,402 | -0.97(-2.62%) |
Jun 05, 2023 | 37.60 | 38.66 | 36.64 | 37.05 | 210,960 | -0.78(-2.06%) |
Jun 02, 2023 | 36.63 | 37.94 | 36.63 | 37.83 | 323,388 | +1.48(+4.07%) |
Jun 01, 2023 | 35.50 | 36.50 | 35.50 | 36.35 | 152,136 | +0.90(+2.54%) |
May 31, 2023 | 36.18 | 36.18 | 35.38 | 35.45 | 138,535 | -1.00(-2.74%) |
May 30, 2023 | 37.19 | 37.19 | 35.51 | 36.45 | 211,029 | -0.91(-2.44%) |
May 26, 2023 | 36.76 | 37.82 | 36.76 | 37.36 | 243,894 | +0.60(+1.63%) |
May 25, 2023 | 37.97 | 38.11 | 36.15 | 36.76 | 246,201 | -1.30(-3.42%) |
May 24, 2023 | 38.53 | 38.65 | 37.47 | 38.06 | 343,944 | -0.15(-0.39%) |
May 23, 2023 | 36.83 | 38.67 | 36.74 | 38.21 | 468,567 | +0.39(+1.03%) |
May 22, 2023 | 37.03 | 38.62 | 37.00 | 37.82 | 608,789 | +0.86(+2.33%) |
May 19, 2023 | 36.94 | 37.43 | 36.41 | 36.96 | 424,196 | +0.60(+1.65%) |
May 18, 2023 | 35.49 | 36.45 | 34.74 | 36.36 | 324,198 | +0.39(+1.08%) |
May 17, 2023 | 35.78 | 36.17 | 34.48 | 35.97 | 239,007 | +0.54(+1.52%) |
May 16, 2023 | 35.49 | 36.04 | 34.74 | 35.43 | 397,175 | -0.04(-0.11%) |
May 15, 2023 | 37.04 | 37.04 | 34.98 | 35.47 | 361,383 | -1.34(-3.64%) |
May 12, 2023 | 37.11 | 37.41 | 36.04 | 36.81 | 279,181 | +0.60(+1.66%) |
May 11, 2023 | 37.02 | 37.17 | 35.18 | 36.21 | 191,041 | -0.81(-2.19%) |
May 10, 2023 | 37.40 | 37.99 | 36.50 | 37.02 | 491,825 | -0.16(-0.43%) |
May 09, 2023 | 36.46 | 37.30 | 36.45 | 37.18 | 68,471 | +0.11(+0.30%) |
May 08, 2023 | 36.93 | 37.40 | 36.65 | 37.07 | 127,490 | -0.10(-0.27%) |
May 05, 2023 | 36.09 | 37.30 | 36.09 | 37.17 | 300,415 | +2.48(+7.15%) |
May 04, 2023 | 34.80 | 35.40 | 34.54 | 34.69 | 178,083 | -0.08(-0.23%) |
May 03, 2023 | 35.23 | 35.65 | 34.68 | 34.77 | 153,430 | -0.61(-1.72%) |
May 02, 2023 | 35.94 | 35.94 | 34.80 | 35.38 | 226,282 | -0.85(-2.35%) |