Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 45.58 | 46.37 | 45.32 | 46.36 | 17,182 | +0.42(+0.90%) |
Jul 28, 2023 | 45.87 | 46.28 | 44.86 | 45.95 | 25,323 | +0.88(+1.95%) |
Jul 27, 2023 | 46.58 | 46.59 | 44.85 | 45.07 | 44,960 | -1.51(-3.24%) |
Jul 26, 2023 | 46.55 | 46.92 | 46.38 | 46.58 | 8,879 | -0.19(-0.40%) |
Jul 25, 2023 | 47.21 | 47.21 | 46.67 | 46.77 | 12,714 | -0.03(-0.06%) |
Jul 24, 2023 | 47.11 | 47.72 | 46.59 | 46.80 | 32,537 | -0.16(-0.34%) |
Jul 21, 2023 | 46.48 | 47.30 | 46.15 | 46.96 | 20,927 | +0.69(+1.50%) |
Jul 20, 2023 | 46.49 | 46.69 | 46.18 | 46.26 | 22,538 | -0.16(-0.34%) |
Jul 19, 2023 | 46.96 | 47.00 | 45.99 | 46.42 | 17,434 | -0.19(-0.41%) |
Jul 18, 2023 | 45.88 | 46.73 | 45.61 | 46.62 | 14,876 | +0.45(+0.97%) |
Jul 17, 2023 | 44.34 | 46.37 | 44.34 | 46.17 | 30,474 | +1.73(+3.90%) |
Jul 14, 2023 | 45.70 | 45.70 | 44.25 | 44.43 | 82,960 | -1.47(-3.19%) |
Jul 13, 2023 | 45.42 | 46.09 | 45.30 | 45.90 | 14,732 | +0.74(+1.64%) |
Jul 12, 2023 | 45.11 | 45.45 | 44.36 | 45.16 | 20,394 | +0.76(+1.72%) |
Jul 11, 2023 | 43.77 | 44.40 | 43.73 | 44.39 | 25,000 | +0.29(+0.65%) |
Jul 10, 2023 | 44.93 | 44.93 | 43.76 | 44.11 | 20,319 | -0.48(-1.07%) |
Jul 07, 2023 | 43.84 | 44.97 | 43.84 | 44.58 | 20,014 | +0.92(+2.11%) |
Jul 06, 2023 | 45.62 | 45.62 | 43.35 | 43.66 | 42,055 | -2.61(-5.65%) |
Jul 05, 2023 | 45.37 | 46.45 | 45.35 | 46.27 | 29,493 | +0.73(+1.61%) |
Jul 03, 2023 | 45.78 | 45.78 | 45.47 | 45.54 | 27,370 | +0.22(+0.48%) |
Jun 30, 2023 | 45.26 | 45.35 | 45.07 | 45.32 | 8,526 | +0.42(+0.93%) |
Jun 29, 2023 | 44.33 | 45.15 | 44.33 | 44.91 | 10,325 | +0.25(+0.56%) |
Jun 28, 2023 | 44.25 | 45.47 | 43.94 | 44.66 | 31,523 | +0.03(+0.07%) |
Jun 27, 2023 | 45.83 | 45.83 | 44.30 | 44.63 | 67,662 | -0.96(-2.11%) |
Jun 26, 2023 | 45.96 | 46.80 | 45.04 | 45.59 | 92,364 | +0.54(+1.20%) |
Jun 23, 2023 | 44.43 | 45.24 | 44.09 | 45.05 | 31,569 | +0.07(+0.15%) |
Jun 22, 2023 | 45.76 | 45.76 | 44.91 | 44.99 | 20,692 | -1.02(-2.22%) |
Jun 21, 2023 | 44.84 | 46.18 | 44.51 | 46.01 | 48,283 | +1.09(+2.43%) |
Jun 20, 2023 | 43.88 | 45.09 | 43.86 | 44.91 | 74,904 | +0.69(+1.56%) |
Jun 16, 2023 | 43.71 | 44.49 | 43.04 | 44.23 | 31,070 | +1.02(+2.37%) |
Jun 15, 2023 | 42.46 | 43.26 | 42.20 | 43.20 | 24,104 | +0.76(+1.78%) |
Jun 14, 2023 | 42.19 | 42.60 | 41.61 | 42.44 | 31,080 | +0.13(+0.30%) |
Jun 13, 2023 | 42.47 | 42.67 | 42.06 | 42.32 | 6,063 | -0.06(-0.14%) |
Jun 12, 2023 | 42.88 | 42.88 | 41.79 | 42.38 | 18,135 | -0.08(-0.19%) |
Jun 09, 2023 | 42.42 | 42.77 | 41.65 | 42.45 | 37,004 | +0.01(+0.02%) |
Jun 08, 2023 | 42.72 | 43.03 | 42.00 | 42.45 | 24,179 | -0.37(-0.87%) |
Jun 07, 2023 | 42.91 | 43.24 | 42.56 | 42.82 | 23,370 | +0.01(+0.02%) |
Jun 06, 2023 | 41.51 | 43.26 | 41.51 | 42.81 | 96,712 | +1.30(+3.12%) |
Jun 05, 2023 | 40.82 | 41.62 | 40.51 | 41.51 | 48,784 | +0.85(+2.09%) |
Jun 02, 2023 | 40.82 | 40.83 | 40.54 | 40.66 | 6,161 | +0.40(+1.00%) |
Jun 01, 2023 | 39.34 | 40.61 | 39.34 | 40.26 | 13,275 | +1.12(+2.85%) |
May 31, 2023 | 39.69 | 39.76 | 39.13 | 39.14 | 5,099 | -0.54(-1.35%) |
May 30, 2023 | 39.79 | 39.97 | 39.19 | 39.68 | 13,354 | -0.11(-0.27%) |
May 26, 2023 | 40.09 | 40.09 | 39.79 | 39.79 | 4,494 | +0.23(+0.58%) |
May 25, 2023 | 40.08 | 40.08 | 39.32 | 39.56 | 7,457 | -0.43(-1.06%) |
May 24, 2023 | 39.62 | 40.04 | 39.62 | 39.98 | 2,428 | +0.01(+0.02%) |
May 23, 2023 | 39.92 | 40.87 | 39.92 | 39.98 | 16,733 | -0.15(-0.38%) |
May 22, 2023 | 40.20 | 40.69 | 40.13 | 40.13 | 22,894 | +0.03(+0.08%) |
May 19, 2023 | 40.09 | 40.15 | 39.90 | 40.09 | 3,380 | +0.07(+0.17%) |
May 18, 2023 | 40.23 | 40.35 | 39.54 | 40.03 | 6,569 | -0.48(-1.19%) |
May 17, 2023 | 39.21 | 41.09 | 39.21 | 40.51 | 15,295 | +1.39(+3.55%) |
May 16, 2023 | 40.02 | 40.33 | 39.12 | 39.12 | 25,778 | -1.09(-2.72%) |
May 15, 2023 | 40.70 | 40.70 | 39.96 | 40.21 | 10,232 | -0.10(-0.26%) |
May 12, 2023 | 40.32 | 40.62 | 39.97 | 40.31 | 9,645 | -0.11(-0.27%) |
May 11, 2023 | 39.60 | 40.65 | 39.53 | 40.42 | 12,543 | +0.30(+0.75%) |
May 10, 2023 | 39.41 | 40.21 | 39.41 | 40.12 | 11,682 | +0.33(+0.82%) |
May 09, 2023 | 39.47 | 40.16 | 39.38 | 39.80 | 14,095 | +0.02(+0.04%) |
May 08, 2023 | 39.33 | 39.89 | 39.33 | 39.78 | 11,388 | +0.66(+1.68%) |
May 05, 2023 | 37.87 | 39.35 | 37.87 | 39.12 | 4,351 | +1.43(+3.80%) |
May 04, 2023 | 38.81 | 38.81 | 37.67 | 37.69 | 6,179 | -0.60(-1.56%) |
May 03, 2023 | 38.18 | 38.48 | 38.15 | 38.29 | 7,128 | +0.13(+0.35%) |
May 02, 2023 | 38.36 | 38.36 | 37.31 | 38.15 | 13,679 | -0.31(-0.80%) |