Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 53.21 | 53.54 | 51.32 | 51.81 | 319,238 | -1.33(-2.50%) |
Jul 28, 2023 | 53.41 | 53.99 | 52.71 | 53.13 | 271,912 | +0.22(+0.41%) |
Jul 27, 2023 | 60.25 | 60.31 | 51.16 | 52.91 | 531,108 | -3.78(-6.67%) |
Jul 26, 2023 | 56.58 | 57.25 | 56.52 | 56.69 | 294,631 | +0.54(+0.96%) |
Jul 25, 2023 | 56.21 | 57.08 | 55.91 | 56.15 | 278,450 | -0.13(-0.23%) |
Jul 24, 2023 | 55.16 | 56.65 | 55.16 | 56.28 | 377,694 | +1.13(+2.04%) |
Jul 21, 2023 | 55.54 | 55.65 | 54.65 | 55.16 | 358,562 | +0.09(+0.16%) |
Jul 20, 2023 | 54.84 | 55.17 | 53.82 | 55.07 | 231,050 | +0.04(+0.07%) |
Jul 19, 2023 | 54.84 | 55.36 | 54.40 | 55.03 | 158,962 | +0.39(+0.71%) |
Jul 18, 2023 | 53.27 | 54.84 | 53.27 | 54.64 | 181,487 | +1.51(+2.83%) |
Jul 17, 2023 | 52.14 | 53.39 | 52.14 | 53.13 | 231,999 | +0.94(+1.80%) |
Jul 14, 2023 | 52.76 | 52.76 | 51.86 | 52.20 | 267,619 | -0.24(-0.46%) |
Jul 13, 2023 | 50.37 | 52.56 | 50.24 | 52.44 | 267,678 | +2.21(+4.41%) |
Jul 12, 2023 | 49.85 | 51.05 | 49.82 | 50.22 | 318,388 | +1.55(+3.17%) |
Jul 11, 2023 | 47.95 | 48.89 | 47.67 | 48.68 | 192,620 | +0.97(+2.03%) |
Jul 10, 2023 | 46.90 | 48.15 | 46.67 | 47.71 | 212,781 | +0.68(+1.44%) |
Jul 07, 2023 | 46.56 | 47.63 | 46.56 | 47.03 | 402,276 | +0.59(+1.27%) |
Jul 06, 2023 | 46.90 | 46.90 | 45.87 | 46.44 | 158,234 | -1.10(-2.31%) |
Jul 05, 2023 | 47.23 | 48.06 | 47.14 | 47.54 | 158,003 | -0.27(-0.56%) |
Jul 03, 2023 | 46.44 | 47.85 | 46.29 | 47.81 | 135,642 | +1.59(+3.43%) |
Jun 30, 2023 | 46.99 | 47.04 | 46.15 | 46.22 | 138,926 | -0.19(-0.41%) |
Jun 29, 2023 | 46.38 | 47.40 | 46.36 | 46.41 | 107,922 | +0.38(+0.82%) |
Jun 28, 2023 | 45.62 | 46.18 | 45.20 | 46.03 | 101,808 | +0.39(+0.85%) |
Jun 27, 2023 | 44.78 | 45.82 | 44.78 | 45.65 | 118,987 | +0.96(+2.14%) |
Jun 26, 2023 | 44.93 | 45.99 | 44.61 | 44.69 | 232,789 | -0.12(-0.27%) |
Jun 23, 2023 | 45.60 | 46.28 | 44.53 | 44.81 | 330,619 | -1.40(-3.02%) |
Jun 22, 2023 | 47.61 | 47.61 | 45.90 | 46.20 | 215,024 | -1.55(-3.24%) |
Jun 21, 2023 | 47.91 | 48.40 | 47.25 | 47.75 | 112,789 | -0.19(-0.40%) |
Jun 20, 2023 | 48.15 | 48.15 | 47.32 | 47.94 | 173,372 | -0.22(-0.46%) |
Jun 16, 2023 | 49.60 | 49.60 | 47.71 | 48.16 | 568,219 | -1.13(-2.29%) |
Jun 15, 2023 | 48.80 | 49.79 | 48.67 | 49.28 | 186,876 | +6.12(+14.18%) |
May 08, 2023 | 44.72 | 44.82 | 43.14 | 43.16 | 232,487 | -1.31(-2.96%) |
May 05, 2023 | 43.93 | 44.79 | 43.30 | 44.48 | 271,494 | +1.79(+4.20%) |
May 04, 2023 | 41.83 | 42.94 | 41.17 | 42.68 | 565,103 | -0.03(-0.07%) |
May 03, 2023 | 42.36 | 44.07 | 42.36 | 42.71 | 257,624 | +0.41(+0.97%) |
May 02, 2023 | 43.90 | 44.23 | 41.44 | 42.31 | 443,098 | -1.85(-4.19%) |