Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 50.99 | 202 | +0.92(+1.85%) | |||
Jul 28, 2023 | 50.98 | 51.00 | 50.06 | 50.06 | 888 | +0.02(+0.05%) |
Jul 27, 2023 | 50.11 | 50.49 | 50.04 | 50.04 | 3,806 | -0.07(-0.14%) |
Jul 26, 2023 | 49.75 | 50.11 | 49.75 | 50.11 | 567 | +1.06(+2.16%) |
Jul 25, 2023 | 49.17 | 49.28 | 49.05 | 49.05 | 725 | -0.70(-1.41%) |
Jul 24, 2023 | 49.74 | 49.75 | 49.74 | 49.75 | 346 | +0.18(+0.36%) |
Jul 21, 2023 | 48.12 | 49.91 | 48.12 | 49.57 | 2,001 | +1.92(+4.03%) |
Jul 20, 2023 | 47.69 | 49.31 | 47.65 | 47.65 | 30,826 | -2.73(-5.43%) |
Jul 19, 2023 | 50.50 | 50.50 | 49.96 | 50.38 | 1,185 | +0.41(+0.81%) |
Jul 18, 2023 | 49.09 | 49.98 | 49.09 | 49.98 | 616 | -0.52(-1.03%) |
Jul 14, 2023 | 50.50 | 83 | -1.15(-2.24%) | |||
Jul 13, 2023 | 51.94 | 52.00 | 51.64 | 51.65 | 6,698 | +1.46(+2.92%) |
Jul 12, 2023 | 49.99 | 50.92 | 48.98 | 50.19 | 4,476 | +2.36(+4.94%) |
Jul 11, 2023 | 47.89 | 47.89 | 47.83 | 47.83 | 1,372 | +0.68(+1.44%) |
Jul 10, 2023 | 47.15 | 47.15 | 47.15 | 47.15 | 1,850 | -0.55(-1.15%) |
Jul 07, 2023 | 47.75 | 47.75 | 47.70 | 47.70 | 641 | +1.22(+2.62%) |
Jul 06, 2023 | 46.89 | 46.93 | 46.48 | 46.48 | 995 | -0.51(-1.09%) |
Jul 05, 2023 | 47.60 | 47.60 | 46.99 | 46.99 | 1,676 | -0.20(-0.41%) |
Jul 03, 2023 | 47.19 | 47.19 | 47.19 | 47.19 | 1,010 | -0.07(-0.15%) |
Jun 30, 2023 | 46.87 | 47.51 | 46.87 | 47.26 | 777 | +0.83(+1.79%) |
Jun 29, 2023 | 46.54 | 46.54 | 46.31 | 46.42 | 2,050 | +0.12(+0.27%) |
Jun 28, 2023 | 45.58 | 46.30 | 45.58 | 46.30 | 766 | +1.45(+3.24%) |
Jun 27, 2023 | 45.67 | 45.67 | 44.39 | 44.84 | 5,396 | -0.90(-1.97%) |
Jun 26, 2023 | 46.80 | 46.80 | 45.74 | 45.74 | 1,041 | +0.09(+0.21%) |
Jun 23, 2023 | 46.25 | 46.25 | 45.65 | 45.65 | 628 | -2.79(-5.76%) |
Jun 22, 2023 | 48.44 | 48.44 | 48.44 | 48.44 | 9,195 | -0.56(-1.14%) |
Jun 21, 2023 | 48.73 | 49.32 | 48.63 | 49.00 | 2,142 | +1.93(+4.11%) |
Jun 20, 2023 | 46.75 | 47.37 | 46.75 | 47.07 | 1,053 | +0.34(+0.72%) |
Jun 16, 2023 | 46.97 | 47.24 | 46.73 | 46.73 | 31,074 | +0.45(+0.98%) |
Jun 15, 2023 | 46.28 | 46.28 | 46.28 | 46.28 | 202 | -0.82(-1.74%) |
Jun 14, 2023 | 46.98 | 47.53 | 46.98 | 47.10 | 16,379 | +1.62(+3.56%) |
Jun 13, 2023 | 45.76 | 45.98 | 44.98 | 45.48 | 41,270 | +0.91(+2.04%) |
Jun 12, 2023 | 43.98 | 44.57 | 43.98 | 44.57 | 68,548 | +2.21(+5.22%) |
Jun 09, 2023 | 42.36 | 42.36 | 42.36 | 42.36 | 203 | -0.82(-1.90%) |
Jun 08, 2023 | 43.18 | 43.18 | 43.18 | 43.18 | 140 | +0.56(+1.32%) |
Jun 07, 2023 | 41.54 | 43.30 | 41.52 | 42.62 | 4,408 | -1.29(-2.94%) |
Jun 06, 2023 | 43.38 | 43.99 | 43.38 | 43.91 | 4,090 | -0.09(-0.20%) |
Jun 05, 2023 | 42.20 | 44.00 | 42.20 | 44.00 | 1,047 | +0.49(+1.13%) |
Jun 02, 2023 | 43.00 | 43.60 | 43.00 | 43.51 | 15,292 | +1.47(+3.50%) |
Jun 01, 2023 | 41.01 | 42.04 | 41.01 | 42.04 | 40,405 | +3.08(+7.91%) |
May 31, 2023 | 40.19 | 40.19 | 38.96 | 38.96 | 2,519 | -0.50(-1.27%) |
May 30, 2023 | 38.75 | 39.46 | 38.75 | 39.46 | 1,702 | +2.07(+5.54%) |
May 26, 2023 | 36.70 | 37.39 | 36.67 | 37.39 | 6,636 | +0.71(+1.94%) |
May 25, 2023 | 36.68 | 36.68 | 36.68 | 36.68 | 2,881 | +0.60(+1.66%) |
May 24, 2023 | 36.41 | 36.41 | 36.08 | 36.08 | 320 | -1.09(-2.93%) |
May 23, 2023 | 37.17 | 37.17 | 37.17 | 37.17 | 573 | -0.13(-0.35%) |
May 22, 2023 | 37.30 | 37.30 | 37.30 | 37.30 | 1,700 | -0.37(-0.98%) |
May 19, 2023 | 37.67 | 37.67 | 37.51 | 37.67 | 923 | -0.23(-0.59%) |
May 18, 2023 | 37.90 | 37.90 | 37.90 | 37.90 | 579 | +0.12(+0.30%) |
May 17, 2023 | 37.68 | 37.78 | 37.68 | 37.78 | 5,350 | +0.91(+2.46%) |
May 16, 2023 | 36.87 | 36.87 | 36.87 | 36.87 | 180 | +0.19(+0.52%) |
May 15, 2023 | 37.18 | 37.18 | 36.65 | 36.68 | 2,744 | -0.16(-0.42%) |
May 12, 2023 | 37.01 | 37.01 | 36.84 | 36.84 | 373 | -0.66(-1.77%) |
May 11, 2023 | 37.68 | 37.82 | 37.50 | 37.50 | 2,677 | -0.53(-1.39%) |
May 10, 2023 | 38.03 | 38.03 | 38.03 | 38.03 | 444 | +0.07(+0.18%) |
May 09, 2023 | 37.20 | 38.14 | 37.20 | 37.96 | 1,563 | +0.13(+0.34%) |
May 08, 2023 | 37.75 | 37.83 | 37.75 | 37.83 | 1,996 | +0.15(+0.40%) |
May 05, 2023 | 37.15 | 37.68 | 37.15 | 37.68 | 858 | -0.02(-0.05%) |
May 04, 2023 | 37.59 | 38.00 | 37.49 | 37.70 | 1,689 | +0.16(+0.41%) |
May 03, 2023 | 37.40 | 37.55 | 37.40 | 37.55 | 822 | +0.54(+1.45%) |
May 02, 2023 | 36.85 | 37.88 | 36.84 | 37.01 | 2,693 | -0.38(-1.02%) |