Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 40.00 | 40.80 | 39.00 | 40.20 | 6,171 | +0.40(+1.01%) |
Jul 28, 2023 | 37.40 | 40.80 | 37.40 | 39.80 | 10,177 | +1.80(+4.74%) |
Jul 27, 2023 | 39.60 | 40.20 | 37.20 | 38.00 | 12,897 | -2.00(-5.00%) |
Jul 26, 2023 | 40.20 | 40.60 | 38.80 | 40.00 | 10,541 | -1.00(-2.44%) |
Jul 25, 2023 | 40.80 | 41.60 | 38.00 | 41.00 | 10,863 | -0.20(-0.49%) |
Jul 24, 2023 | 43.40 | 43.40 | 40.40 | 41.20 | 29,090 | -2.20(-5.07%) |
Jul 21, 2023 | 45.80 | 46.00 | 41.60 | 43.40 | 24,479 | -1.20(-2.69%) |
Jul 20, 2023 | 43.00 | 46.80 | 41.60 | 44.60 | 54,032 | +1.20(+2.76%) |
Jul 19, 2023 | 46.60 | 61.40 | 43.00 | 43.40 | 2,258,036 | +2.00(+4.83%) |
Jul 18, 2023 | 41.20 | 42.80 | 40.41 | 41.40 | 2,751 | -0.20(-0.48%) |
Jul 17, 2023 | 42.80 | 42.80 | 40.60 | 41.60 | 3,737 | +0.00(+0.00%) |
Jul 14, 2023 | 41.80 | 42.40 | 40.60 | 41.60 | 3,386 | +0.20(+0.48%) |
Jul 13, 2023 | 46.00 | 46.00 | 40.40 | 41.40 | 12,744 | -3.20(-7.17%) |
Jul 12, 2023 | 45.40 | 47.80 | 43.09 | 44.60 | 9,727 | -1.20(-2.62%) |
Jul 11, 2023 | 48.00 | 48.80 | 42.80 | 45.80 | 15,045 | -1.80(-3.78%) |
Jul 10, 2023 | 44.00 | 49.00 | 42.88 | 47.60 | 37,573 | +4.60(+10.70%) |
Jul 07, 2023 | 43.60 | 43.60 | 42.00 | 43.00 | 3,948 | -0.40(-0.92%) |
Jul 06, 2023 | 46.00 | 46.00 | 42.60 | 43.40 | 6,277 | -2.60(-5.65%) |
Jul 05, 2023 | 43.80 | 46.00 | 42.40 | 46.00 | 7,040 | +2.20(+5.02%) |
Jul 03, 2023 | 45.80 | 45.80 | 41.80 | 43.80 | 8,302 | -2.20(-4.78%) |
Jun 30, 2023 | 41.60 | 48.40 | 40.00 | 46.00 | 67,675 | +4.20(+10.05%) |
Jun 29, 2023 | 44.40 | 44.70 | 40.89 | 41.80 | 5,163 | -2.60(-5.86%) |
Jun 28, 2023 | 41.20 | 45.40 | 40.00 | 44.40 | 23,856 | +3.20(+7.77%) |
Jun 27, 2023 | 40.40 | 41.80 | 36.00 | 41.20 | 17,144 | +0.20(+0.49%) |
Jun 26, 2023 | 45.20 | 45.53 | 40.00 | 41.00 | 24,204 | -3.80(-8.48%) |
Jun 23, 2023 | 46.40 | 46.40 | 43.80 | 44.80 | 10,639 | -1.80(-3.86%) |
Jun 22, 2023 | 46.80 | 47.80 | 44.00 | 46.60 | 17,501 | +0.70(+1.53%) |
Jun 21, 2023 | 46.40 | 47.40 | 44.82 | 45.90 | 8,530 | +0.50(+1.10%) |
Jun 20, 2023 | 52.60 | 53.20 | 42.80 | 45.40 | 43,162 | -6.60(-12.69%) |
Jun 16, 2023 | 55.80 | 58.00 | 45.40 | 52.00 | 126,574 | -64.20(-55.25%) |
Jun 15, 2023 | 110.40 | 129.00 | 107.00 | 116.20 | 14,182 | +4.20(+3.75%) |
Jun 14, 2023 | 122.60 | 133.80 | 108.00 | 112.00 | 14,810 | -11.00(-8.94%) |
Jun 13, 2023 | 147.20 | 180.80 | 116.00 | 123.00 | 47,116 | -7.00(-5.38%) |
Jun 12, 2023 | 139.80 | 139.80 | 125.00 | 130.00 | 3,129 | -8.60(-6.20%) |
Jun 09, 2023 | 142.80 | 153.60 | 135.00 | 138.60 | 4,582 | -4.00(-2.81%) |
Jun 08, 2023 | 126.60 | 145.20 | 116.00 | 142.60 | 15,159 | +1.80(+1.28%) |
Jun 07, 2023 | 108.80 | 166.00 | 108.60 | 140.80 | 18,393 | +32.08(+29.51%) |
Jun 06, 2023 | 118.40 | 120.20 | 100.10 | 108.72 | 8,646 | -10.28(-8.64%) |
Jun 05, 2023 | 122.80 | 128.20 | 118.40 | 119.00 | 4,595 | -12.60(-9.57%) |
Jun 02, 2023 | 143.60 | 170.00 | 130.40 | 131.60 | 20,335 | +4.40(+3.46%) |
Jun 01, 2023 | 146.40 | 170.00 | 118.20 | 127.20 | 14,405 | -7.86(-5.82%) |
May 31, 2023 | 150.00 | 172.74 | 126.00 | 135.06 | 6,506 | -68.94(-33.79%) |
May 30, 2023 | 201.60 | 210.00 | 196.50 | 204.00 | 576 | +2.40(+1.19%) |
May 26, 2023 | 220.56 | 220.56 | 194.94 | 201.60 | 1,161 | -14.34(-6.64%) |
May 25, 2023 | 228.00 | 234.00 | 198.84 | 215.94 | 661 | -10.62(-4.69%) |
May 24, 2023 | 234.18 | 238.80 | 222.66 | 226.56 | 485 | -12.84(-5.36%) |
May 23, 2023 | 233.04 | 240.00 | 231.00 | 239.40 | 462 | +8.82(+3.83%) |
May 22, 2023 | 226.80 | 235.80 | 222.06 | 230.58 | 608 | +2.58(+1.13%) |
May 19, 2023 | 240.00 | 240.00 | 216.00 | 228.00 | 437 | -12.00(-5.00%) |
May 18, 2023 | 234.00 | 243.06 | 228.00 | 240.00 | 389 | +7.08(+3.04%) |
May 17, 2023 | 231.00 | 239.40 | 225.00 | 232.92 | 329 | +0.12(+0.05%) |
May 16, 2023 | 240.00 | 246.72 | 225.00 | 232.80 | 449 | -13.20(-5.37%) |
May 15, 2023 | 222.90 | 246.00 | 222.00 | 246.00 | 788 | +18.00(+7.89%) |
May 12, 2023 | 228.00 | 233.04 | 212.40 | 228.00 | 917 | -0.12(-0.05%) |
May 11, 2023 | 240.00 | 240.30 | 222.00 | 228.12 | 883 | -16.98(-6.93%) |
May 10, 2023 | 234.00 | 246.00 | 229.50 | 245.10 | 1,092 | +8.10(+3.42%) |
May 09, 2023 | 240.00 | 250.50 | 229.20 | 237.00 | 2,513 | -59.82(-20.15%) |
May 08, 2023 | 258.00 | 300.00 | 258.00 | 296.82 | 2,371 | +35.82(+13.72%) |
May 05, 2023 | 246.00 | 264.00 | 246.00 | 261.00 | 1,367 | -9.00(-3.33%) |
May 04, 2023 | 278.76 | 287.28 | 258.60 | 270.00 | 939 | -21.18(-7.27%) |
May 03, 2023 | 246.66 | 294.00 | 246.66 | 291.18 | 1,484 | +21.18(+7.84%) |
May 02, 2023 | 264.00 | 276.00 | 237.00 | 270.00 | 1,894 | -2.40(-0.88%) |