Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 46.31 | 47.00 | 46.21 | 46.74 | 122,555 | +0.56(+1.21%) |
Jul 28, 2023 | 46.23 | 47.10 | 46.08 | 46.18 | 122,709 | +0.19(+0.41%) |
Jul 27, 2023 | 48.20 | 48.20 | 45.89 | 45.99 | 125,540 | -1.86(-3.89%) |
Jul 26, 2023 | 48.09 | 48.61 | 47.51 | 47.85 | 134,224 | -0.42(-0.87%) |
Jul 25, 2023 | 48.21 | 48.55 | 47.16 | 48.27 | 132,428 | +0.10(+0.21%) |
Jul 24, 2023 | 48.01 | 48.62 | 47.59 | 48.17 | 92,963 | +0.34(+0.71%) |
Jul 21, 2023 | 48.36 | 48.56 | 47.30 | 47.83 | 93,668 | +0.11(+0.23%) |
Jul 20, 2023 | 48.43 | 48.43 | 47.29 | 47.72 | 103,713 | -0.72(-1.49%) |
Jul 19, 2023 | 49.54 | 49.64 | 48.30 | 48.44 | 121,546 | -0.69(-1.40%) |
Jul 18, 2023 | 48.41 | 49.33 | 47.74 | 49.13 | 138,672 | +0.61(+1.26%) |
Jul 17, 2023 | 46.85 | 48.96 | 46.85 | 48.52 | 149,946 | +1.51(+3.21%) |
Jul 14, 2023 | 47.26 | 47.57 | 45.75 | 47.01 | 201,766 | -0.50(-1.05%) |
Jul 13, 2023 | 47.37 | 48.68 | 47.16 | 47.51 | 183,034 | +0.29(+0.61%) |
Jul 12, 2023 | 47.50 | 47.79 | 46.59 | 47.22 | 134,640 | +0.59(+1.27%) |
Jul 11, 2023 | 46.99 | 47.12 | 46.20 | 46.63 | 84,262 | -0.05(-0.11%) |
Jul 10, 2023 | 46.55 | 47.22 | 46.22 | 46.68 | 99,072 | -0.08(-0.17%) |
Jul 07, 2023 | 46.25 | 47.50 | 46.14 | 46.76 | 183,741 | +0.62(+1.34%) |
Jul 06, 2023 | 45.20 | 46.17 | 44.41 | 46.14 | 156,026 | +0.59(+1.30%) |
Jul 05, 2023 | 47.31 | 47.32 | 45.03 | 45.55 | 294,311 | -2.03(-4.27%) |
Jul 03, 2023 | 47.40 | 48.26 | 46.52 | 47.58 | 98,145 | +0.23(+0.49%) |
Jun 30, 2023 | 48.16 | 48.16 | 47.13 | 47.35 | 164,636 | -0.05(-0.11%) |
Jun 29, 2023 | 46.43 | 47.90 | 46.25 | 47.40 | 182,339 | +1.11(+2.40%) |
Jun 28, 2023 | 46.80 | 47.00 | 45.66 | 46.29 | 178,855 | -0.50(-1.07%) |
Jun 27, 2023 | 46.32 | 47.01 | 45.56 | 46.79 | 145,139 | +0.77(+1.67%) |
Jun 26, 2023 | 45.61 | 46.91 | 45.61 | 46.02 | 166,642 | +0.17(+0.37%) |
Jun 23, 2023 | 46.36 | 46.65 | 45.60 | 45.85 | 214,481 | -1.39(-2.94%) |
Jun 22, 2023 | 46.49 | 47.57 | 45.38 | 47.24 | 152,517 | +0.73(+1.57%) |
Jun 21, 2023 | 47.60 | 47.63 | 46.25 | 46.51 | 195,511 | -1.39(-2.90%) |
Jun 20, 2023 | 49.08 | 49.50 | 47.55 | 47.90 | 270,881 | -1.74(-3.51%) |
Jun 16, 2023 | 47.85 | 49.80 | 46.89 | 49.64 | 713,573 | +2.90(+6.20%) |
Jun 15, 2023 | 45.65 | 47.11 | 45.65 | 46.74 | 277,365 | +0.94(+2.05%) |
Jun 14, 2023 | 47.75 | 47.78 | 43.69 | 45.80 | 506,811 | -1.94(-4.06%) |
Jun 13, 2023 | 50.71 | 50.71 | 46.49 | 47.74 | 678,658 | -2.32(-4.63%) |
Jun 12, 2023 | 47.92 | 50.82 | 47.00 | 50.06 | 612,526 | +2.41(+5.06%) |
Jun 09, 2023 | 44.85 | 48.60 | 44.60 | 47.65 | 702,545 | +3.03(+6.79%) |
Jun 08, 2023 | 45.00 | 45.29 | 43.64 | 44.62 | 305,732 | -0.31(-0.69%) |
Jun 07, 2023 | 42.27 | 45.44 | 42.17 | 44.93 | 789,786 | +2.91(+6.93%) |
Jun 06, 2023 | 40.11 | 42.09 | 40.11 | 42.02 | 262,580 | +1.83(+4.55%) |
Jun 05, 2023 | 41.00 | 41.00 | 39.30 | 40.19 | 199,273 | -0.48(-1.18%) |
Jun 02, 2023 | 39.40 | 40.69 | 39.02 | 40.67 | 261,326 | +1.90(+4.90%) |
Jun 01, 2023 | 38.83 | 39.36 | 37.35 | 38.77 | 229,820 | -0.34(-0.87%) |
May 31, 2023 | 38.50 | 39.62 | 38.14 | 39.11 | 601,403 | +0.57(+1.48%) |
May 30, 2023 | 39.00 | 39.73 | 38.01 | 38.54 | 206,958 | -0.11(-0.28%) |
May 26, 2023 | 37.66 | 39.02 | 37.30 | 38.65 | 201,189 | +0.92(+2.44%) |
May 25, 2023 | 37.09 | 37.99 | 36.83 | 37.73 | 209,299 | +0.62(+1.67%) |
May 24, 2023 | 37.10 | 37.70 | 36.62 | 37.11 | 134,192 | -0.27(-0.72%) |
May 23, 2023 | 36.72 | 37.93 | 36.56 | 37.38 | 218,985 | +0.44(+1.19%) |
May 22, 2023 | 37.60 | 38.26 | 36.38 | 36.94 | 461,542 | -0.46(-1.23%) |
May 19, 2023 | 38.18 | 38.30 | 37.31 | 37.40 | 208,171 | -0.36(-0.95%) |
May 18, 2023 | 36.90 | 37.95 | 36.73 | 37.76 | 213,070 | +0.76(+2.05%) |
May 17, 2023 | 36.55 | 37.31 | 36.43 | 37.00 | 201,681 | +0.85(+2.35%) |
May 16, 2023 | 37.10 | 37.47 | 35.76 | 36.15 | 210,494 | -1.15(-3.08%) |
May 15, 2023 | 36.16 | 37.36 | 36.11 | 37.30 | 228,703 | +1.19(+3.30%) |
May 12, 2023 | 36.07 | 37.00 | 35.52 | 36.11 | 244,548 | +0.41(+1.15%) |
May 11, 2023 | 36.59 | 36.63 | 35.16 | 35.70 | 224,471 | -1.03(-2.80%) |
May 10, 2023 | 37.19 | 37.84 | 36.11 | 36.73 | 349,866 | -0.02(-0.05%) |
May 09, 2023 | 35.74 | 37.60 | 35.21 | 36.75 | 513,013 | +0.67(+1.86%) |
May 08, 2023 | 35.17 | 38.78 | 35.17 | 36.08 | 983,696 | +0.81(+2.30%) |
May 05, 2023 | 30.39 | 38.75 | 30.00 | 35.27 | 2,329,121 | -6.87(-16.30%) |
May 04, 2023 | 42.06 | 43.38 | 41.79 | 42.14 | 653,820 | -0.37(-0.87%) |
May 03, 2023 | 41.80 | 43.29 | 41.60 | 42.51 | 245,498 | +0.83(+1.99%) |
May 02, 2023 | 43.19 | 44.17 | 41.55 | 41.68 | 252,782 | -1.92(-4.40%) |