Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 44.25 | 44.58 | 43.11 | 43.74 | 77,743 | -0.38(-0.86%) |
Jul 28, 2023 | 44.06 | 45.04 | 43.72 | 44.12 | 133,452 | +0.49(+1.12%) |
Jul 27, 2023 | 46.62 | 46.62 | 42.63 | 43.63 | 127,227 | -2.61(-5.64%) |
Jul 26, 2023 | 46.19 | 47.00 | 45.22 | 46.24 | 83,080 | +0.16(+0.35%) |
Jul 25, 2023 | 47.89 | 48.13 | 45.81 | 46.08 | 111,087 | -1.97(-4.10%) |
Jul 24, 2023 | 52.66 | 52.66 | 47.97 | 48.05 | 114,479 | -4.54(-8.63%) |
Jul 21, 2023 | 51.43 | 52.88 | 50.35 | 52.59 | 83,097 | +1.43(+2.80%) |
Jul 20, 2023 | 51.73 | 52.27 | 50.83 | 51.16 | 54,635 | -0.37(-0.72%) |
Jul 19, 2023 | 51.97 | 52.72 | 50.58 | 51.53 | 116,104 | -0.44(-0.85%) |
Jul 18, 2023 | 53.78 | 54.64 | 51.53 | 51.97 | 85,431 | -1.80(-3.35%) |
Jul 17, 2023 | 53.92 | 54.48 | 53.60 | 53.77 | 81,273 | -0.15(-0.28%) |
Jul 14, 2023 | 49.93 | 54.38 | 49.55 | 53.92 | 152,658 | +3.95(+7.90%) |
Jul 13, 2023 | 49.81 | 50.35 | 49.67 | 49.97 | 52,782 | +0.15(+0.30%) |
Jul 12, 2023 | 50.46 | 50.66 | 49.53 | 49.82 | 103,843 | +0.07(+0.14%) |
Jul 11, 2023 | 49.73 | 50.09 | 48.14 | 49.75 | 85,441 | +0.23(+0.46%) |
Jul 10, 2023 | 50.00 | 51.79 | 49.30 | 49.52 | 113,872 | -0.53(-1.06%) |
Jul 07, 2023 | 46.37 | 50.20 | 46.37 | 50.05 | 170,028 | +3.94(+8.54%) |
Jul 06, 2023 | 45.89 | 46.30 | 44.60 | 46.11 | 90,131 | -0.04(-0.09%) |
Jul 05, 2023 | 46.03 | 46.52 | 45.08 | 46.15 | 80,593 | -0.33(-0.71%) |
Jul 03, 2023 | 45.33 | 46.69 | 45.18 | 46.48 | 63,229 | +1.27(+2.81%) |
Jun 30, 2023 | 46.93 | 47.79 | 45.20 | 45.21 | 76,554 | -1.07(-2.31%) |
Jun 29, 2023 | 44.87 | 47.76 | 44.55 | 46.28 | 189,261 | +1.38(+3.07%) |
Jun 28, 2023 | 45.19 | 45.39 | 44.09 | 44.90 | 111,106 | -0.31(-0.69%) |
Jun 27, 2023 | 46.37 | 46.37 | 45.09 | 45.21 | 87,067 | -1.02(-2.21%) |
Jun 26, 2023 | 47.21 | 47.73 | 46.09 | 46.23 | 75,773 | -0.98(-2.08%) |
Jun 23, 2023 | 45.59 | 47.46 | 45.40 | 47.21 | 445,826 | +0.74(+1.59%) |
Jun 22, 2023 | 46.51 | 46.67 | 44.62 | 46.47 | 73,196 | +0.08(+0.17%) |
Jun 21, 2023 | 45.99 | 46.71 | 45.41 | 46.39 | 60,859 | +0.09(+0.19%) |
Jun 20, 2023 | 47.15 | 47.15 | 45.67 | 46.30 | 76,107 | -0.94(-1.99%) |
Jun 16, 2023 | 49.19 | 49.59 | 46.89 | 47.24 | 282,838 | -1.62(-3.32%) |
Jun 15, 2023 | 47.85 | 49.02 | 47.85 | 48.86 | 75,907 | -4.97(-9.23%) |
May 08, 2023 | 54.86 | 56.02 | 50.16 | 53.83 | 340,020 | -0.47(-0.87%) |
May 05, 2023 | 58.90 | 59.73 | 53.14 | 54.30 | 256,143 | -3.70(-6.38%) |
May 04, 2023 | 69.01 | 69.20 | 57.09 | 58.00 | 249,106 | -11.30(-16.31%) |
May 03, 2023 | 68.66 | 70.00 | 67.64 | 69.30 | 201,096 | +1.05(+1.54%) |
May 02, 2023 | 69.35 | 70.25 | 67.20 | 68.25 | 254,483 | -0.32(-0.47%) |