Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 45.54 | 46.09 | 44.55 | 45.29 | 119,800 | -0.49(-1.07%) |
Jul 28, 2023 | 45.49 | 46.98 | 44.63 | 45.78 | 116,364 | +1.66(+3.76%) |
Jul 27, 2023 | 47.85 | 47.85 | 43.96 | 44.12 | 303,839 | -2.88(-6.13%) |
Jul 26, 2023 | 44.75 | 48.58 | 44.75 | 47.00 | 327,039 | +2.62(+5.90%) |
Jul 25, 2023 | 46.86 | 47.98 | 43.01 | 44.38 | 550,853 | -1.96(-4.23%) |
Jul 24, 2023 | 42.20 | 46.35 | 42.02 | 46.34 | 343,958 | +4.51(+10.78%) |
Jul 21, 2023 | 44.46 | 44.49 | 41.35 | 41.83 | 415,780 | -4.31(-9.34%) |
Jul 20, 2023 | 47.13 | 47.64 | 45.46 | 46.14 | 218,819 | -1.37(-2.88%) |
Jul 19, 2023 | 46.11 | 47.81 | 45.58 | 47.51 | 240,960 | +1.99(+4.37%) |
Jul 18, 2023 | 42.77 | 46.01 | 42.77 | 45.52 | 260,168 | +2.87(+6.73%) |
Jul 17, 2023 | 40.55 | 43.58 | 40.50 | 42.65 | 168,850 | +1.76(+4.30%) |
Jul 14, 2023 | 42.00 | 42.00 | 39.86 | 40.89 | 147,917 | -0.47(-1.14%) |
Jul 13, 2023 | 40.62 | 41.65 | 40.32 | 41.36 | 171,311 | +1.08(+2.68%) |
Jul 12, 2023 | 39.83 | 41.18 | 39.58 | 40.28 | 217,598 | +1.25(+3.20%) |
Jul 11, 2023 | 38.16 | 39.59 | 38.06 | 39.03 | 133,472 | +1.08(+2.85%) |
Jul 10, 2023 | 36.07 | 38.10 | 35.94 | 37.95 | 173,105 | +1.81(+5.01%) |
Jul 07, 2023 | 34.15 | 36.67 | 34.15 | 36.14 | 171,712 | +1.69(+4.91%) |
Jul 06, 2023 | 34.48 | 34.98 | 33.06 | 34.45 | 173,870 | -0.30(-0.86%) |
Jul 05, 2023 | 34.94 | 35.77 | 34.48 | 34.75 | 121,180 | -0.72(-2.03%) |
Jul 03, 2023 | 34.81 | 35.82 | 34.28 | 35.47 | 106,224 | +0.74(+2.13%) |
Jun 30, 2023 | 35.40 | 36.06 | 34.67 | 34.73 | 164,858 | -0.70(-1.98%) |
Jun 29, 2023 | 34.77 | 36.38 | 34.36 | 35.43 | 203,641 | +1.68(+4.98%) |
Jun 28, 2023 | 34.35 | 34.84 | 33.33 | 33.75 | 163,845 | -0.60(-1.75%) |
Jun 27, 2023 | 33.54 | 34.75 | 32.61 | 34.35 | 161,682 | +0.86(+2.57%) |
Jun 26, 2023 | 31.92 | 34.34 | 31.92 | 33.49 | 236,651 | +1.53(+4.79%) |
Jun 23, 2023 | 32.04 | 33.00 | 31.54 | 31.96 | 523,997 | -1.32(-3.97%) |
Jun 22, 2023 | 35.55 | 35.55 | 33.20 | 33.28 | 263,242 | -2.55(-7.12%) |
Jun 21, 2023 | 37.26 | 37.30 | 35.66 | 35.83 | 186,906 | -1.47(-3.94%) |
Jun 20, 2023 | 38.05 | 38.05 | 36.72 | 37.30 | 213,421 | -1.09(-2.84%) |
Jun 16, 2023 | 38.46 | 38.94 | 36.34 | 38.39 | 808,463 | +0.44(+1.16%) |
Jun 15, 2023 | 36.79 | 38.17 | 36.40 | 37.95 | 210,678 | +0.98(+2.65%) |
Jun 14, 2023 | 39.37 | 39.76 | 36.39 | 36.97 | 327,895 | -2.17(-5.54%) |
Jun 13, 2023 | 35.78 | 39.44 | 34.87 | 39.14 | 384,921 | +3.50(+9.82%) |
Jun 12, 2023 | 35.94 | 37.63 | 34.94 | 35.64 | 242,057 | -0.18(-0.50%) |
Jun 09, 2023 | 37.25 | 38.18 | 35.73 | 35.82 | 249,793 | -1.62(-4.33%) |
Jun 08, 2023 | 35.42 | 37.63 | 34.46 | 37.44 | 339,103 | +1.49(+4.14%) |
Jun 07, 2023 | 34.15 | 36.72 | 33.98 | 35.95 | 509,750 | +2.49(+7.44%) |
Jun 06, 2023 | 30.91 | 34.81 | 30.52 | 33.46 | 465,751 | +2.40(+7.73%) |
Jun 05, 2023 | 30.87 | 31.35 | 29.27 | 31.06 | 264,860 | +0.91(+3.02%) |
Jun 02, 2023 | 28.58 | 30.19 | 28.58 | 30.15 | 707,176 | +1.98(+7.03%) |
Jun 01, 2023 | 28.38 | 29.18 | 27.66 | 28.17 | 292,680 | -0.13(-0.46%) |
May 31, 2023 | 30.37 | 30.71 | 27.89 | 28.30 | 408,963 | -2.28(-7.46%) |
May 30, 2023 | 29.98 | 30.69 | 29.02 | 30.58 | 372,469 | +1.07(+3.63%) |
May 26, 2023 | 29.26 | 30.33 | 28.51 | 29.51 | 581,359 | +0.25(+0.85%) |
May 25, 2023 | 27.43 | 29.70 | 27.38 | 29.26 | 643,525 | +1.60(+5.78%) |
May 24, 2023 | 28.00 | 28.30 | 27.10 | 27.66 | 292,267 | -0.79(-2.78%) |
May 23, 2023 | 28.00 | 31.44 | 27.51 | 28.45 | 658,950 | +0.98(+3.57%) |
May 22, 2023 | 25.24 | 27.68 | 24.84 | 27.47 | 626,663 | +2.48(+9.92%) |
May 19, 2023 | 25.70 | 25.90 | 24.00 | 24.99 | 448,458 | -0.41(-1.61%) |
May 18, 2023 | 25.16 | 26.17 | 24.42 | 25.40 | 426,365 | +0.37(+1.48%) |
May 17, 2023 | 24.18 | 26.40 | 23.11 | 25.03 | 702,366 | +2.30(+10.12%) |
May 16, 2023 | 23.73 | 24.90 | 22.50 | 22.73 | 307,841 | -0.79(-3.36%) |
May 15, 2023 | 21.55 | 23.89 | 21.40 | 23.52 | 580,857 | +2.20(+10.32%) |
May 12, 2023 | 21.77 | 21.77 | 20.32 | 21.32 | 334,544 | -0.24(-1.11%) |
May 11, 2023 | 20.45 | 22.10 | 20.27 | 21.56 | 572,478 | -0.11(-0.51%) |
May 10, 2023 | 23.32 | 23.32 | 20.61 | 21.67 | 525,206 | -1.34(-5.82%) |
May 09, 2023 | 22.15 | 23.38 | 21.69 | 23.01 | 305,373 | +0.17(+0.74%) |
May 08, 2023 | 24.00 | 24.16 | 21.96 | 22.84 | 665,184 | -0.24(-1.04%) |
May 05, 2023 | 23.77 | 25.50 | 22.61 | 23.08 | 948,204 | +3.22(+16.21%) |
May 04, 2023 | 19.65 | 21.70 | 15.75 | 19.86 | 2,184,466 | -1.36(-6.41%) |
May 03, 2023 | 21.00 | 24.25 | 20.95 | 21.22 | 1,373,451 | -0.02(-0.09%) |
May 02, 2023 | 25.71 | 26.00 | 19.39 | 21.24 | 2,081,088 | -5.46(-20.45%) |