Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 40.95 | 41.48 | 39.41 | 39.73 | 724,264 | -1.32(-3.22%) |
Jul 28, 2023 | 43.37 | 43.50 | 39.71 | 41.05 | 787,633 | -2.62(-6.00%) |
Jul 27, 2023 | 43.99 | 44.14 | 43.53 | 43.67 | 216,166 | -0.08(-0.18%) |
Jul 26, 2023 | 42.99 | 43.91 | 42.99 | 43.75 | 146,379 | +0.75(+1.74%) |
Jul 25, 2023 | 42.90 | 43.34 | 42.75 | 43.00 | 162,598 | +0.05(+0.12%) |
Jul 24, 2023 | 42.60 | 43.22 | 42.56 | 42.95 | 127,068 | +0.19(+0.44%) |
Jul 21, 2023 | 42.68 | 43.10 | 42.44 | 42.76 | 110,188 | +0.07(+0.16%) |
Jul 20, 2023 | 42.66 | 43.20 | 42.41 | 42.69 | 202,822 | -0.11(-0.26%) |
Jul 19, 2023 | 43.00 | 43.01 | 42.69 | 42.80 | 150,992 | -0.27(-0.63%) |
Jul 18, 2023 | 43.56 | 43.85 | 43.01 | 43.07 | 209,024 | -0.31(-0.71%) |
Jul 17, 2023 | 42.90 | 43.85 | 42.82 | 43.38 | 335,351 | +0.28(+0.65%) |
Jul 14, 2023 | 42.11 | 43.25 | 42.03 | 43.10 | 699,716 | +0.69(+1.63%) |
Jul 13, 2023 | 42.00 | 42.89 | 41.60 | 42.41 | 797,929 | -0.05(-0.12%) |
Jul 12, 2023 | 45.00 | 48.23 | 41.97 | 42.46 | 2,320,552 | +8.93(+26.63%) |
Jul 11, 2023 | 33.49 | 33.57 | 33.26 | 33.53 | 53,171 | +0.15(+0.45%) |
Jul 10, 2023 | 33.66 | 33.82 | 33.12 | 33.38 | 79,023 | -0.35(-1.04%) |
Jul 07, 2023 | 33.01 | 33.80 | 32.99 | 33.73 | 185,485 | +0.69(+2.09%) |
Jul 06, 2023 | 32.80 | 33.09 | 32.65 | 33.04 | 92,368 | +0.00(+0.00%) |
Jul 05, 2023 | 32.91 | 33.10 | 32.75 | 33.04 | 81,594 | +0.13(+0.40%) |
Jul 04, 2023 | 33.06 | 33.06 | 32.51 | 32.91 | 81,729 | -0.15(-0.45%) |
Jun 30, 2023 | 33.06 | 0 | -0.37(-1.11%) | |||
Jun 29, 2023 | 32.88 | 33.43 | 32.88 | 33.43 | 118,895 | +0.53(+1.61%) |
Jun 28, 2023 | 33.06 | 33.32 | 32.58 | 32.90 | 110,833 | -0.16(-0.48%) |
Jun 27, 2023 | 32.51 | 33.25 | 32.51 | 33.06 | 104,508 | +0.56(+1.72%) |
Jun 26, 2023 | 31.97 | 32.59 | 31.97 | 32.50 | 71,836 | +0.54(+1.69%) |
Jun 23, 2023 | 32.00 | 32.10 | 31.77 | 31.96 | 92,189 | -0.14(-0.44%) |
Jun 22, 2023 | 32.50 | 32.55 | 31.94 | 32.10 | 105,989 | -0.54(-1.65%) |
Jun 21, 2023 | 32.91 | 32.95 | 32.59 | 32.64 | 63,468 | -0.26(-0.79%) |
Jun 20, 2023 | 33.10 | 33.25 | 32.90 | 32.90 | 591,106 | -0.36(-1.08%) |
Jun 19, 2023 | 33.22 | 33.33 | 33.17 | 33.26 | 39,360 | +0.00(+0.00%) |
Jun 16, 2023 | 33.79 | 33.79 | 33.10 | 33.26 | 162,270 | -0.49(-1.45%) |
Jun 15, 2023 | 33.27 | 33.96 | 33.20 | 33.75 | 163,183 | +1.64(+5.11%) |
May 08, 2023 | 32.34 | 32.54 | 32.09 | 32.11 | 94,104 | +0.12(+0.38%) |
May 05, 2023 | 31.61 | 32.05 | 31.59 | 31.99 | 113,355 | +0.65(+2.07%) |
May 04, 2023 | 31.75 | 31.85 | 31.27 | 31.34 | 214,422 | -0.41(-1.29%) |
May 03, 2023 | 31.54 | 31.96 | 31.54 | 31.75 | 78,320 | +0.17(+0.54%) |
May 02, 2023 | 32.25 | 32.25 | 31.40 | 31.58 | 152,452 | -0.81(-2.50%) |