Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 51.23 | 51.68 | 51.12 | 51.68 | 83,799 | +0.80(+1.57%) |
Jul 28, 2023 | 50.52 | 50.94 | 50.35 | 50.88 | 52,250 | +1.16(+2.33%) |
Jul 27, 2023 | 50.78 | 51.01 | 49.53 | 49.72 | 13,317 | -0.05(-0.10%) |
Jul 26, 2023 | 50.16 | 50.16 | 49.27 | 49.77 | 11,931 | -0.38(-0.76%) |
Jul 25, 2023 | 49.92 | 50.47 | 49.92 | 50.15 | 13,455 | +0.61(+1.23%) |
Jul 24, 2023 | 49.86 | 49.92 | 49.09 | 49.54 | 11,406 | -0.07(-0.14%) |
Jul 21, 2023 | 50.66 | 50.66 | 49.49 | 49.61 | 22,600 | -0.31(-0.62%) |
Jul 20, 2023 | 51.18 | 51.18 | 49.74 | 49.92 | 26,411 | -1.47(-2.86%) |
Jul 19, 2023 | 52.05 | 52.25 | 51.15 | 51.39 | 13,571 | -0.51(-0.98%) |
Jul 18, 2023 | 51.63 | 51.98 | 50.88 | 51.90 | 20,815 | +0.49(+0.95%) |
Jul 17, 2023 | 51.07 | 51.46 | 50.55 | 51.41 | 18,299 | +1.06(+2.10%) |
Jul 14, 2023 | 51.41 | 51.58 | 50.16 | 50.36 | 64,048 | -0.67(-1.32%) |
Jul 13, 2023 | 50.42 | 51.10 | 50.31 | 51.03 | 19,476 | +1.46(+2.95%) |
Jul 12, 2023 | 50.02 | 50.02 | 49.26 | 49.57 | 14,753 | +0.27(+0.55%) |
Jul 11, 2023 | 49.15 | 49.36 | 48.91 | 49.29 | 84,527 | +0.06(+0.13%) |
Jul 10, 2023 | 48.39 | 49.23 | 47.87 | 49.23 | 40,076 | +0.94(+1.95%) |
Jul 07, 2023 | 49.25 | 49.25 | 48.29 | 48.29 | 32,513 | +0.03(+0.07%) |
Jul 06, 2023 | 48.87 | 48.87 | 47.79 | 48.25 | 35,622 | -0.86(-1.75%) |
Jul 05, 2023 | 49.23 | 49.28 | 48.89 | 49.11 | 21,481 | -0.09(-0.18%) |
Jul 03, 2023 | 49.02 | 49.25 | 48.97 | 49.20 | 8,135 | +0.14(+0.29%) |
Jun 30, 2023 | 48.72 | 49.33 | 48.72 | 49.06 | 23,762 | +0.90(+1.86%) |
Jun 29, 2023 | 48.18 | 48.28 | 47.92 | 48.16 | 24,842 | +0.67(+1.42%) |
Jun 28, 2023 | 47.31 | 47.73 | 47.31 | 47.49 | 54,249 | +0.30(+0.63%) |
Jun 27, 2023 | 46.07 | 47.26 | 46.07 | 47.19 | 12,103 | +1.54(+3.36%) |
Jun 26, 2023 | 46.56 | 46.86 | 45.66 | 45.66 | 12,364 | -0.53(-1.14%) |
Jun 23, 2023 | 46.10 | 46.56 | 46.09 | 46.18 | 15,974 | -0.66(-1.41%) |
Jun 22, 2023 | 47.03 | 47.03 | 46.84 | 46.84 | 6,476 | +0.22(+0.46%) |
Jun 21, 2023 | 47.04 | 47.04 | 46.53 | 46.63 | 9,444 | -0.41(-0.86%) |
Jun 20, 2023 | 47.18 | 47.18 | 46.59 | 47.03 | 20,542 | -0.19(-0.40%) |
Jun 16, 2023 | 47.91 | 47.91 | 47.16 | 47.22 | 27,482 | -0.32(-0.68%) |
Jun 15, 2023 | 47.55 | 47.67 | 47.24 | 47.55 | 25,435 | -0.38(-0.80%) |
Jun 14, 2023 | 47.88 | 47.98 | 47.35 | 47.93 | 38,348 | -0.15(-0.32%) |
Jun 13, 2023 | 47.98 | 48.38 | 47.78 | 48.08 | 118,241 | +0.29(+0.61%) |
Jun 12, 2023 | 46.87 | 47.81 | 46.87 | 47.79 | 13,390 | +1.03(+2.20%) |
Jun 09, 2023 | 47.37 | 47.54 | 46.60 | 46.76 | 22,796 | -0.09(-0.20%) |
Jun 08, 2023 | 46.31 | 46.87 | 46.26 | 46.85 | 36,816 | +0.51(+1.11%) |
Jun 07, 2023 | 46.72 | 47.60 | 46.32 | 46.34 | 20,424 | -0.24(-0.51%) |
Jun 06, 2023 | 46.18 | 46.60 | 46.18 | 46.58 | 7,775 | +0.62(+1.36%) |
Jun 05, 2023 | 46.39 | 46.39 | 45.71 | 45.96 | 63,278 | -0.34(-0.74%) |
Jun 02, 2023 | 46.90 | 46.90 | 46.10 | 46.30 | 11,642 | +0.07(+0.16%) |
Jun 01, 2023 | 45.77 | 46.48 | 45.39 | 46.22 | 30,416 | +0.53(+1.17%) |
May 31, 2023 | 45.70 | 45.70 | 45.15 | 45.69 | 31,508 | -0.40(-0.87%) |
May 30, 2023 | 46.55 | 46.89 | 45.79 | 46.09 | 57,268 | +0.58(+1.28%) |
May 26, 2023 | 44.49 | 45.70 | 44.49 | 45.51 | 25,522 | +1.63(+3.71%) |
May 25, 2023 | 43.21 | 44.04 | 43.00 | 43.88 | 25,258 | +1.70(+4.02%) |
May 24, 2023 | 42.27 | 42.27 | 41.64 | 42.18 | 60,318 | -0.52(-1.22%) |
May 23, 2023 | 43.08 | 43.08 | 42.68 | 42.71 | 7,187 | -0.82(-1.88%) |
May 22, 2023 | 42.82 | 43.56 | 42.82 | 43.52 | 10,210 | +0.56(+1.29%) |
May 19, 2023 | 42.94 | 42.97 | 42.93 | 42.97 | 4,638 | -0.17(-0.39%) |
May 18, 2023 | 42.94 | 43.23 | 42.75 | 43.14 | 16,887 | +0.94(+2.22%) |
May 17, 2023 | 41.61 | 42.32 | 41.61 | 42.20 | 23,576 | +0.82(+1.98%) |
May 16, 2023 | 40.89 | 41.59 | 40.89 | 41.38 | 10,667 | +0.07(+0.18%) |
May 15, 2023 | 40.62 | 41.33 | 40.62 | 41.31 | 7,640 | +0.67(+1.66%) |
May 12, 2023 | 40.67 | 40.70 | 40.34 | 40.63 | 9,907 | +0.31(+0.78%) |
May 11, 2023 | 40.46 | 40.46 | 39.95 | 40.32 | 34,652 | -0.72(-1.76%) |
May 10, 2023 | 40.37 | 41.21 | 40.37 | 41.04 | 8,523 | +0.87(+2.16%) |
May 09, 2023 | 40.21 | 40.26 | 40.03 | 40.18 | 6,520 | -0.03(-0.08%) |
May 08, 2023 | 40.32 | 40.32 | 40.07 | 40.21 | 26,011 | -0.23(-0.56%) |
May 05, 2023 | 39.67 | 40.53 | 39.67 | 40.44 | 12,192 | +0.87(+2.20%) |
May 04, 2023 | 39.68 | 39.68 | 39.40 | 39.57 | 68,349 | -0.25(-0.62%) |
May 03, 2023 | 40.08 | 40.46 | 39.81 | 39.81 | 7,986 | -0.13(-0.32%) |
May 02, 2023 | 40.00 | 40.00 | 39.69 | 39.94 | 11,528 | -0.10(-0.26%) |