Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 57.00 | 57.73 | 54.90 | 56.13 | 3,258,013 | +0.02(+0.04%) |
Jul 28, 2023 | 55.00 | 56.19 | 54.33 | 56.11 | 4,686,140 | +3.46(+6.57%) |
Jul 27, 2023 | 52.80 | 53.35 | 52.02 | 52.65 | 2,495,864 | +1.14(+2.21%) |
Jul 26, 2023 | 48.10 | 51.80 | 48.02 | 51.51 | 3,640,718 | +1.64(+3.29%) |
Jul 25, 2023 | 50.03 | 51.95 | 49.55 | 49.87 | 2,902,713 | +0.88(+1.80%) |
Jul 24, 2023 | 48.59 | 49.24 | 47.54 | 48.99 | 2,680,356 | +2.02(+4.30%) |
Jul 21, 2023 | 47.00 | 48.43 | 46.71 | 46.97 | 1,852,958 | +1.37(+3.00%) |
Jul 20, 2023 | 45.40 | 45.90 | 45.27 | 45.60 | 873,203 | +0.35(+0.77%) |
Jul 19, 2023 | 45.00 | 45.46 | 44.93 | 45.25 | 1,052,146 | +1.29(+2.93%) |
Jul 18, 2023 | 44.93 | 45.36 | 43.65 | 43.96 | 1,109,972 | -1.40(-3.09%) |
Jul 17, 2023 | 44.76 | 45.90 | 44.00 | 45.36 | 745,051 | -0.29(-0.64%) |
Jul 14, 2023 | 45.73 | 46.37 | 45.25 | 45.65 | 1,740,610 | -0.67(-1.45%) |
Jul 13, 2023 | 46.50 | 47.10 | 45.64 | 46.32 | 978,559 | +0.18(+0.39%) |
Jul 12, 2023 | 46.00 | 46.50 | 45.65 | 46.14 | 1,796,932 | +1.07(+2.37%) |
Jul 11, 2023 | 44.12 | 45.33 | 44.00 | 45.07 | 1,092,496 | +0.77(+1.74%) |
Jul 10, 2023 | 42.52 | 44.44 | 42.38 | 44.30 | 2,523,320 | +2.30(+5.48%) |
Jul 07, 2023 | 39.99 | 42.35 | 39.92 | 42.00 | 1,903,908 | +2.11(+5.29%) |
Jul 06, 2023 | 40.05 | 40.13 | 39.19 | 39.89 | 1,041,307 | -0.82(-2.01%) |
Jul 05, 2023 | 39.08 | 40.93 | 39.08 | 40.71 | 1,382,869 | +0.85(+2.13%) |
Jul 03, 2023 | 40.05 | 41.25 | 39.56 | 39.86 | 1,273,107 | +0.37(+0.94%) |
Jun 30, 2023 | 39.72 | 39.92 | 39.15 | 39.49 | 636,153 | +0.44(+1.13%) |
Jun 29, 2023 | 39.22 | 39.71 | 38.89 | 39.05 | 742,023 | -0.69(-1.74%) |
Jun 28, 2023 | 40.08 | 40.20 | 39.15 | 39.74 | 1,425,791 | -0.01(-0.03%) |
Jun 27, 2023 | 38.33 | 39.92 | 38.20 | 39.75 | 2,019,879 | +2.45(+6.57%) |
Jun 26, 2023 | 37.39 | 38.00 | 37.15 | 37.30 | 807,303 | +0.70(+1.91%) |
Jun 23, 2023 | 37.00 | 37.03 | 36.22 | 36.60 | 1,117,459 | -1.33(-3.51%) |
Jun 22, 2023 | 37.98 | 38.88 | 37.56 | 37.93 | 564,656 | -0.45(-1.17%) |
Jun 21, 2023 | 39.00 | 39.16 | 37.84 | 38.38 | 1,585,195 | -0.52(-1.34%) |
Jun 20, 2023 | 40.03 | 40.13 | 38.50 | 38.90 | 2,265,120 | -3.40(-8.04%) |
Jun 16, 2023 | 42.49 | 42.70 | 41.40 | 42.30 | 1,567,393 | +0.30(+0.71%) |
Jun 15, 2023 | 41.24 | 42.65 | 41.19 | 42.00 | 1,345,691 | +1.25(+3.07%) |
Jun 14, 2023 | 39.93 | 41.19 | 39.89 | 40.75 | 760,404 | +0.18(+0.44%) |
Jun 13, 2023 | 41.07 | 41.37 | 39.52 | 40.57 | 1,091,229 | +0.37(+0.92%) |
Jun 12, 2023 | 42.15 | 42.17 | 40.11 | 40.20 | 1,559,168 | -1.80(-4.29%) |
Jun 09, 2023 | 42.50 | 42.83 | 41.69 | 42.00 | 1,185,241 | -0.50(-1.18%) |
Jun 08, 2023 | 42.44 | 43.05 | 41.90 | 42.50 | 1,574,253 | +1.41(+3.43%) |
Jun 07, 2023 | 41.87 | 42.72 | 40.49 | 41.09 | 1,344,333 | -0.82(-1.96%) |
Jun 06, 2023 | 42.49 | 42.49 | 40.90 | 41.91 | 1,551,170 | +0.37(+0.89%) |
Jun 05, 2023 | 42.28 | 42.80 | 40.90 | 41.54 | 997,876 | -1.22(-2.85%) |
Jun 02, 2023 | 42.19 | 42.80 | 41.63 | 42.76 | 1,557,853 | +1.48(+3.59%) |
Jun 01, 2023 | 38.92 | 42.23 | 38.84 | 41.28 | 3,823,516 | +3.61(+9.58%) |
May 31, 2023 | 37.83 | 38.14 | 36.98 | 37.67 | 2,076,791 | +0.16(+0.43%) |
May 30, 2023 | 38.55 | 39.20 | 37.20 | 37.51 | 3,569,592 | -0.06(-0.16%) |
May 26, 2023 | 36.97 | 38.21 | 36.75 | 37.57 | 1,531,574 | +1.57(+4.36%) |
May 25, 2023 | 37.01 | 37.15 | 35.70 | 36.00 | 2,226,781 | -1.40(-3.74%) |
May 24, 2023 | 36.84 | 37.88 | 36.72 | 37.40 | 2,740,858 | -0.27(-0.72%) |
May 23, 2023 | 38.05 | 38.19 | 37.48 | 37.67 | 1,082,595 | -0.39(-1.02%) |
May 22, 2023 | 38.98 | 39.16 | 38.06 | 38.06 | 1,378,511 | +0.40(+1.06%) |
May 19, 2023 | 36.88 | 37.79 | 36.51 | 37.66 | 1,359,371 | +0.57(+1.54%) |
May 18, 2023 | 38.44 | 38.45 | 36.93 | 37.09 | 1,841,426 | -0.83(-2.19%) |
May 17, 2023 | 38.60 | 39.24 | 37.90 | 37.92 | 1,003,926 | -1.58(-4.00%) |
May 16, 2023 | 38.62 | 39.73 | 38.62 | 39.50 | 1,183,309 | +0.11(+0.28%) |
May 15, 2023 | 38.80 | 39.67 | 38.33 | 39.39 | 1,536,084 | +1.62(+4.29%) |
May 12, 2023 | 38.99 | 39.15 | 37.54 | 37.77 | 2,477,649 | -2.02(-5.08%) |
May 11, 2023 | 39.20 | 40.65 | 38.99 | 39.79 | 1,418,532 | +0.10(+0.25%) |
May 10, 2023 | 40.49 | 41.78 | 39.11 | 39.69 | 3,035,633 | +0.24(+0.61%) |
May 09, 2023 | 40.51 | 41.37 | 39.35 | 39.45 | 1,722,143 | -2.50(-5.96%) |
May 08, 2023 | 41.14 | 42.33 | 40.98 | 41.95 | 2,032,541 | +0.63(+1.52%) |
May 05, 2023 | 41.00 | 41.59 | 40.50 | 41.32 | 1,689,482 | +0.42(+1.03%) |
May 04, 2023 | 41.53 | 41.75 | 40.89 | 40.90 | 1,312,374 | -0.31(-0.75%) |
May 03, 2023 | 42.07 | 42.16 | 40.81 | 41.21 | 1,039,308 | -0.94(-2.23%) |
May 02, 2023 | 42.99 | 43.44 | 40.43 | 42.15 | 2,511,638 | -2.18(-4.92%) |