Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 43.68 | 43.98 | 42.56 | 42.96 | 1,175,329 | -0.70(-1.60%) |
Jul 28, 2023 | 43.60 | 44.24 | 43.16 | 43.66 | 1,008,192 | +0.15(+0.34%) |
Jul 27, 2023 | 43.91 | 44.16 | 43.18 | 43.51 | 1,095,505 | -0.24(-0.55%) |
Jul 26, 2023 | 42.80 | 44.10 | 42.28 | 43.75 | 1,007,726 | +0.94(+2.20%) |
Jul 25, 2023 | 42.58 | 43.49 | 42.41 | 42.81 | 1,103,185 | +0.05(+0.12%) |
Jul 24, 2023 | 42.72 | 43.41 | 42.48 | 42.76 | 1,307,301 | -0.13(-0.30%) |
Jul 21, 2023 | 43.05 | 43.32 | 42.40 | 42.89 | 1,128,149 | +0.32(+0.75%) |
Jul 20, 2023 | 42.01 | 42.73 | 41.38 | 42.57 | 1,189,453 | +0.58(+1.38%) |
Jul 19, 2023 | 41.81 | 42.46 | 41.27 | 41.99 | 1,441,595 | +0.29(+0.70%) |
Jul 18, 2023 | 40.28 | 42.32 | 40.10 | 41.70 | 1,701,690 | +1.43(+3.55%) |
Jul 17, 2023 | 38.74 | 41.56 | 38.36 | 40.27 | 2,627,961 | +2.05(+5.36%) |
Jul 14, 2023 | 39.14 | 39.28 | 37.69 | 38.22 | 826,705 | -0.99(-2.52%) |
Jul 13, 2023 | 37.55 | 39.48 | 37.30 | 39.21 | 1,463,702 | +2.02(+5.43%) |
Jul 12, 2023 | 37.75 | 37.88 | 37.10 | 37.19 | 670,002 | +0.09(+0.24%) |
Jul 11, 2023 | 37.41 | 37.83 | 37.00 | 37.10 | 708,535 | -0.22(-0.59%) |
Jul 10, 2023 | 36.56 | 37.55 | 36.07 | 37.32 | 784,626 | +0.70(+1.91%) |
Jul 07, 2023 | 36.59 | 37.26 | 36.32 | 36.62 | 1,164,515 | +0.01(+0.03%) |
Jul 06, 2023 | 36.27 | 36.70 | 35.71 | 36.61 | 933,314 | +0.15(+0.41%) |
Jul 05, 2023 | 36.85 | 37.10 | 36.27 | 36.46 | 1,561,718 | -0.42(-1.14%) |
Jul 03, 2023 | 36.00 | 37.36 | 35.80 | 36.88 | 1,093,497 | +0.81(+2.25%) |
Jun 30, 2023 | 35.00 | 36.62 | 34.59 | 36.07 | 1,524,813 | +1.40(+4.04%) |
Jun 29, 2023 | 34.01 | 35.06 | 33.86 | 34.67 | 644,105 | +0.45(+1.32%) |
Jun 28, 2023 | 34.24 | 34.56 | 34.00 | 34.22 | 822,192 | +0.02(+0.06%) |
Jun 27, 2023 | 34.82 | 35.23 | 33.60 | 34.20 | 747,389 | -0.64(-1.84%) |
Jun 26, 2023 | 34.08 | 35.08 | 33.98 | 34.84 | 869,526 | +0.70(+2.05%) |
Jun 23, 2023 | 34.91 | 35.15 | 34.03 | 34.14 | 1,372,349 | -1.29(-3.64%) |
Jun 22, 2023 | 36.07 | 36.30 | 35.05 | 35.43 | 993,273 | -0.69(-1.91%) |
Jun 21, 2023 | 34.53 | 36.67 | 34.18 | 36.12 | 1,628,560 | +1.55(+4.48%) |
Jun 20, 2023 | 34.99 | 35.17 | 34.41 | 34.57 | 1,204,628 | -0.41(-1.17%) |
Jun 16, 2023 | 34.45 | 35.20 | 33.98 | 34.98 | 3,522,469 | +0.83(+2.43%) |
Jun 15, 2023 | 32.93 | 34.22 | 34.15 | 1,015,103 | +3.87(+12.78%) | |
May 08, 2023 | 31.09 | 31.17 | 30.07 | 30.28 | 1,578,269 | -0.72(-2.32%) |
May 05, 2023 | 31.22 | 31.44 | 30.71 | 31.00 | 1,074,054 | +0.13(+0.42%) |
May 04, 2023 | 32.40 | 32.46 | 30.83 | 30.87 | 1,335,725 | -1.53(-4.72%) |
May 03, 2023 | 31.98 | 33.03 | 31.60 | 32.40 | 2,067,005 | +0.58(+1.82%) |
May 02, 2023 | 32.57 | 32.58 | 31.59 | 31.82 | 1,928,904 | -0.81(-2.48%) |