Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 49.76 | 50.10 | 49.65 | 49.88 | 201,250 | +0.16(+0.32%) |
Jul 28, 2023 | 49.91 | 50.13 | 49.66 | 49.72 | 146,471 | -0.03(-0.06%) |
Jul 27, 2023 | 49.53 | 50.12 | 49.51 | 49.75 | 244,076 | +0.23(+0.46%) |
Jul 26, 2023 | 49.33 | 49.99 | 49.11 | 49.52 | 231,869 | +0.63(+1.29%) |
Jul 25, 2023 | 48.84 | 49.28 | 48.46 | 48.89 | 252,261 | +0.08(+0.16%) |
Jul 24, 2023 | 48.14 | 48.98 | 48.14 | 48.81 | 262,480 | +0.70(+1.45%) |
Jul 21, 2023 | 49.12 | 49.12 | 48.08 | 48.11 | 318,289 | -0.65(-1.33%) |
Jul 20, 2023 | 48.51 | 49.06 | 48.26 | 48.76 | 377,392 | +0.46(+0.95%) |
Jul 19, 2023 | 48.56 | 48.56 | 48.00 | 48.30 | 352,078 | -0.21(-0.43%) |
Jul 18, 2023 | 47.73 | 48.74 | 47.73 | 48.51 | 304,040 | +0.74(+1.55%) |
Jul 17, 2023 | 47.22 | 48.18 | 47.01 | 47.77 | 278,520 | +0.45(+0.95%) |
Jul 14, 2023 | 47.92 | 47.93 | 46.67 | 47.32 | 299,873 | -0.65(-1.36%) |
Jul 13, 2023 | 47.95 | 48.09 | 47.58 | 47.97 | 276,363 | +0.05(+0.10%) |
Jul 12, 2023 | 48.67 | 48.89 | 47.84 | 47.92 | 235,364 | -0.21(-0.44%) |
Jul 11, 2023 | 48.15 | 48.55 | 47.83 | 48.13 | 290,007 | +0.35(+0.73%) |
Jul 10, 2023 | 48.03 | 49.08 | 47.69 | 47.78 | 311,819 | -0.41(-0.85%) |
Jul 07, 2023 | 47.58 | 48.76 | 47.58 | 48.19 | 228,707 | +0.76(+1.60%) |
Jul 06, 2023 | 47.88 | 48.29 | 47.28 | 47.43 | 385,996 | -0.76(-1.58%) |
Jul 05, 2023 | 47.81 | 48.49 | 47.27 | 48.19 | 374,860 | +0.24(+0.50%) |
Jul 03, 2023 | 46.83 | 47.99 | 46.55 | 47.95 | 323,210 | +1.13(+2.41%) |
Jun 30, 2023 | 46.80 | 47.04 | 46.29 | 46.82 | 272,055 | +0.33(+0.71%) |
Jun 29, 2023 | 46.39 | 47.43 | 46.39 | 46.49 | 357,958 | +0.23(+0.50%) |
Jun 28, 2023 | 46.48 | 46.74 | 45.76 | 46.26 | 291,696 | -0.25(-0.54%) |
Jun 27, 2023 | 45.25 | 46.52 | 45.10 | 46.51 | 321,551 | +1.29(+2.85%) |
Jun 26, 2023 | 45.55 | 46.20 | 44.88 | 45.22 | 448,014 | -0.21(-0.46%) |
Jun 23, 2023 | 41.10 | 45.45 | 40.79 | 45.43 | 1,668,885 | +4.63(+11.35%) |
Jun 22, 2023 | 41.08 | 41.17 | 40.44 | 40.80 | 325,575 | -0.09(-0.22%) |
Jun 21, 2023 | 41.90 | 42.18 | 40.88 | 40.89 | 560,518 | -0.84(-2.01%) |
Jun 20, 2023 | 41.80 | 42.17 | 41.19 | 41.73 | 537,999 | -0.02(-0.05%) |
Jun 16, 2023 | 42.96 | 42.96 | 41.12 | 41.75 | 3,304,082 | -0.81(-1.90%) |
Jun 15, 2023 | 42.42 | 42.70 | 41.90 | 42.56 | 535,215 | +0.15(+0.35%) |
Jun 14, 2023 | 44.24 | 44.26 | 42.05 | 42.41 | 572,688 | -1.51(-3.44%) |
Jun 13, 2023 | 44.00 | 44.27 | 43.73 | 43.92 | 512,702 | +0.15(+0.34%) |
Jun 12, 2023 | 43.92 | 44.04 | 43.13 | 43.77 | 354,890 | -0.03(-0.07%) |
Jun 09, 2023 | 43.23 | 43.94 | 43.01 | 43.80 | 320,933 | +0.68(+1.58%) |
Jun 08, 2023 | 44.23 | 44.23 | 43.05 | 43.12 | 357,708 | -1.15(-2.60%) |
Jun 07, 2023 | 43.51 | 44.54 | 43.37 | 44.27 | 551,407 | +0.90(+2.08%) |
Jun 06, 2023 | 42.24 | 43.51 | 42.24 | 43.37 | 452,536 | +0.94(+2.22%) |
Jun 05, 2023 | 42.44 | 42.75 | 41.24 | 42.43 | 377,691 | -0.47(-1.10%) |
Jun 02, 2023 | 41.10 | 43.18 | 40.66 | 42.90 | 458,415 | +2.49(+6.16%) |
Jun 01, 2023 | 40.06 | 40.71 | 39.36 | 40.41 | 419,543 | +0.35(+0.87%) |
May 31, 2023 | 40.98 | 41.63 | 39.97 | 40.06 | 657,755 | -1.05(-2.55%) |
May 30, 2023 | 41.47 | 41.47 | 40.97 | 41.11 | 330,596 | -0.17(-0.41%) |
May 26, 2023 | 40.85 | 41.53 | 40.85 | 41.28 | 307,550 | +0.27(+0.66%) |
May 25, 2023 | 41.00 | 41.30 | 40.85 | 41.01 | 345,146 | +0.01(+0.02%) |
May 24, 2023 | 41.13 | 41.49 | 40.81 | 41.00 | 310,347 | -0.01(-0.02%) |
May 23, 2023 | 41.07 | 41.70 | 41.00 | 41.01 | 315,316 | -0.15(-0.36%) |
May 22, 2023 | 41.72 | 41.89 | 40.87 | 41.16 | 352,384 | -0.46(-1.11%) |
May 19, 2023 | 41.54 | 41.89 | 40.55 | 41.62 | 372,178 | +0.10(+0.24%) |
May 18, 2023 | 41.15 | 41.69 | 40.73 | 41.52 | 304,100 | +0.31(+0.75%) |
May 17, 2023 | 40.71 | 41.32 | 40.62 | 41.21 | 407,549 | +0.73(+1.80%) |
May 16, 2023 | 41.78 | 41.94 | 40.48 | 40.48 | 249,583 | -1.81(-4.28%) |
May 15, 2023 | 41.96 | 42.31 | 41.59 | 42.29 | 310,175 | +0.68(+1.63%) |
May 12, 2023 | 41.67 | 42.00 | 41.38 | 41.61 | 448,785 | -0.25(-0.60%) |
May 11, 2023 | 42.54 | 43.24 | 41.55 | 41.86 | 345,434 | -0.74(-1.74%) |
May 10, 2023 | 44.95 | 45.40 | 42.07 | 42.60 | 766,533 | +0.64(+1.53%) |
May 09, 2023 | 41.79 | 42.47 | 41.34 | 41.96 | 301,950 | -0.08(-0.19%) |
May 08, 2023 | 42.57 | 42.87 | 41.83 | 42.04 | 373,737 | -0.46(-1.08%) |
May 05, 2023 | 42.10 | 43.33 | 41.83 | 42.50 | 344,491 | +0.98(+2.36%) |
May 04, 2023 | 42.17 | 42.19 | 41.43 | 41.52 | 304,020 | -0.75(-1.77%) |
May 03, 2023 | 42.99 | 43.56 | 42.23 | 42.27 | 420,231 | -0.80(-1.86%) |
May 02, 2023 | 43.34 | 43.50 | 42.40 | 43.07 | 212,130 | -0.60(-1.37%) |