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 | +7.34(+18.25%) |
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%) |