Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 48.10 | 48.71 | 48.04 | 48.63 | 1,476,073 | +0.51(+1.06%) |
Jul 28, 2023 | 47.45 | 48.48 | 47.34 | 48.12 | 1,843,660 | +0.98(+2.08%) |
Jul 27, 2023 | 47.30 | 47.53 | 46.60 | 47.14 | 3,421,916 | -0.72(-1.50%) |
Jul 26, 2023 | 48.06 | 48.43 | 47.13 | 47.86 | 3,408,942 | -0.32(-0.66%) |
Jul 25, 2023 | 50.36 | 50.50 | 46.45 | 48.18 | 9,776,699 | -5.15(-9.66%) |
Jul 24, 2023 | 53.65 | 53.94 | 53.20 | 53.33 | 2,070,631 | -0.82(-1.51%) |
Jul 21, 2023 | 54.36 | 54.66 | 53.76 | 54.15 | 1,040,787 | +0.07(+0.13%) |
Jul 20, 2023 | 54.09 | 54.20 | 52.73 | 54.08 | 1,616,614 | -0.35(-0.64%) |
Jul 19, 2023 | 53.26 | 54.47 | 52.83 | 54.43 | 1,477,676 | +1.01(+1.89%) |
Jul 18, 2023 | 52.42 | 53.45 | 52.42 | 53.42 | 1,210,580 | +1.26(+2.42%) |
Jul 17, 2023 | 52.22 | 52.63 | 51.77 | 52.16 | 1,236,536 | -0.20(-0.38%) |
Jul 14, 2023 | 54.06 | 54.06 | 52.06 | 52.36 | 2,091,749 | -1.98(-3.64%) |
Jul 13, 2023 | 57.15 | 57.18 | 54.29 | 54.34 | 2,859,608 | -1.65(-2.95%) |
Jul 12, 2023 | 56.76 | 57.10 | 55.76 | 55.99 | 1,983,870 | -0.35(-0.62%) |
Jul 11, 2023 | 55.61 | 56.48 | 55.48 | 56.34 | 1,468,312 | +0.79(+1.42%) |
Jul 10, 2023 | 53.75 | 55.57 | 53.75 | 55.55 | 1,940,353 | +1.80(+3.35%) |
Jul 07, 2023 | 52.97 | 54.47 | 52.81 | 53.75 | 1,643,289 | +0.96(+1.82%) |
Jul 06, 2023 | 53.18 | 53.32 | 52.26 | 52.79 | 938,144 | -0.86(-1.60%) |
Jul 05, 2023 | 52.92 | 54.29 | 52.50 | 53.65 | 1,517,692 | +0.46(+0.86%) |
Jul 03, 2023 | 53.07 | 53.74 | 52.96 | 53.19 | 636,720 | +0.01(+0.02%) |
Jun 30, 2023 | 52.54 | 53.40 | 52.23 | 53.18 | 1,555,282 | +0.91(+1.74%) |
Jun 29, 2023 | 52.57 | 53.09 | 52.13 | 52.27 | 1,291,715 | -0.17(-0.32%) |
Jun 28, 2023 | 52.13 | 52.51 | 51.83 | 52.44 | 1,223,889 | +0.51(+0.98%) |
Jun 27, 2023 | 50.35 | 52.28 | 50.14 | 51.93 | 1,560,368 | +1.97(+3.94%) |
Jun 26, 2023 | 49.72 | 50.30 | 49.05 | 49.96 | 961,293 | +0.71(+1.44%) |
Jun 23, 2023 | 48.75 | 49.89 | 48.63 | 49.25 | 2,434,231 | -0.42(-0.85%) |
Jun 22, 2023 | 49.21 | 49.79 | 48.78 | 49.67 | 1,611,155 | +0.09(+0.18%) |
Jun 21, 2023 | 49.34 | 49.84 | 49.02 | 49.58 | 1,288,012 | +0.07(+0.14%) |
Jun 20, 2023 | 49.96 | 50.16 | 49.33 | 49.51 | 1,366,574 | -0.91(-1.80%) |
Jun 16, 2023 | 50.64 | 50.98 | 50.06 | 50.42 | 1,688,629 | +0.08(+0.16%) |
Jun 15, 2023 | 50.06 | 50.38 | 49.76 | 50.34 | 1,466,073 | -0.10(-0.20%) |
Jun 14, 2023 | 50.90 | 51.02 | 50.02 | 50.44 | 1,515,936 | -0.38(-0.75%) |
Jun 13, 2023 | 49.79 | 50.82 | 49.75 | 50.82 | 2,024,695 | +1.24(+2.50%) |
Jun 12, 2023 | 49.10 | 50.00 | 49.03 | 49.58 | 1,147,859 | +0.93(+1.91%) |
Jun 09, 2023 | 48.82 | 49.27 | 48.65 | 48.65 | 2,033,025 | +0.00(+0.00%) |
Jun 08, 2023 | 48.09 | 48.87 | 48.05 | 48.65 | 1,131,728 | +0.29(+0.60%) |
Jun 07, 2023 | 47.74 | 48.41 | 47.49 | 48.36 | 1,172,147 | +0.90(+1.90%) |
Jun 06, 2023 | 45.98 | 47.53 | 45.80 | 47.46 | 1,092,765 | +1.18(+2.55%) |
Jun 05, 2023 | 46.04 | 46.33 | 45.51 | 46.28 | 824,044 | +0.18(+0.39%) |
Jun 02, 2023 | 45.43 | 46.48 | 45.21 | 46.10 | 1,274,652 | +1.26(+2.81%) |
Jun 01, 2023 | 45.09 | 45.30 | 44.36 | 44.84 | 1,020,908 | -0.09(-0.20%) |
May 31, 2023 | 45.75 | 45.75 | 44.42 | 44.93 | 1,484,917 | -0.28(-0.62%) |
May 30, 2023 | 45.30 | 45.99 | 45.08 | 45.21 | 1,430,308 | +0.11(+0.24%) |
May 26, 2023 | 45.30 | 45.76 | 45.02 | 45.10 | 1,098,936 | -0.02(-0.04%) |
May 25, 2023 | 44.08 | 45.14 | 44.00 | 45.12 | 1,215,794 | +1.09(+2.48%) |
May 24, 2023 | 44.38 | 44.52 | 43.35 | 44.03 | 1,087,227 | -0.80(-1.78%) |
May 23, 2023 | 44.86 | 45.81 | 44.75 | 44.83 | 1,135,876 | -0.09(-0.20%) |
May 22, 2023 | 44.80 | 45.12 | 44.26 | 44.92 | 1,367,779 | +0.40(+0.90%) |
May 19, 2023 | 45.25 | 45.30 | 44.14 | 44.52 | 1,007,898 | -0.60(-1.33%) |
May 18, 2023 | 45.25 | 45.51 | 44.72 | 45.12 | 1,231,674 | -0.13(-0.29%) |
May 17, 2023 | 43.16 | 45.33 | 43.10 | 45.25 | 2,223,398 | +2.61(+6.12%) |
May 16, 2023 | 43.17 | 43.30 | 42.57 | 42.64 | 1,337,329 | -0.70(-1.62%) |
May 15, 2023 | 42.86 | 43.39 | 42.63 | 43.34 | 1,287,636 | +0.62(+1.45%) |
May 12, 2023 | 43.21 | 43.26 | 42.27 | 42.72 | 1,043,473 | -0.33(-0.77%) |
May 11, 2023 | 43.02 | 43.25 | 42.68 | 43.05 | 1,276,284 | -0.06(-0.14%) |
May 10, 2023 | 44.63 | 44.66 | 42.47 | 43.11 | 1,225,591 | -0.79(-1.80%) |
May 09, 2023 | 43.45 | 44.20 | 43.07 | 43.90 | 1,506,390 | +0.44(+1.01%) |
May 08, 2023 | 43.33 | 43.66 | 42.93 | 43.46 | 1,394,257 | +0.30(+0.70%) |
May 05, 2023 | 42.58 | 43.39 | 42.40 | 43.16 | 1,366,231 | +1.07(+2.54%) |
May 04, 2023 | 43.16 | 43.30 | 41.69 | 42.09 | 1,824,113 | -1.38(-3.17%) |
May 03, 2023 | 43.45 | 44.40 | 43.11 | 43.47 | 1,574,052 | +0.10(+0.23%) |
May 02, 2023 | 43.06 | 43.42 | 42.13 | 43.37 | 1,724,060 | -0.12(-0.28%) |