Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 39.72 | 40.31 | 39.71 | 40.00 | 245,104 | +0.45(+1.14%) |
Jul 28, 2023 | 38.94 | 40.11 | 38.90 | 39.55 | 306,875 | +0.61(+1.57%) |
Jul 27, 2023 | 39.86 | 40.36 | 38.90 | 38.94 | 540,195 | -1.06(-2.65%) |
Jul 26, 2023 | 40.56 | 41.02 | 39.68 | 40.00 | 470,371 | -0.46(-1.14%) |
Jul 25, 2023 | 43.01 | 43.01 | 40.10 | 40.46 | 2,413,619 | -6.44(-13.73%) |
Jul 24, 2023 | 47.42 | 47.59 | 46.65 | 46.90 | 234,491 | -0.52(-1.10%) |
Jul 21, 2023 | 48.31 | 48.31 | 47.30 | 47.42 | 262,623 | -0.54(-1.13%) |
Jul 20, 2023 | 48.00 | 48.26 | 47.46 | 47.96 | 258,167 | -0.81(-1.66%) |
Jul 19, 2023 | 50.49 | 51.49 | 48.77 | 48.77 | 562,629 | -1.63(-3.23%) |
Jul 18, 2023 | 49.67 | 50.60 | 49.23 | 50.40 | 349,319 | +1.19(+2.42%) |
Jul 17, 2023 | 48.13 | 49.55 | 48.13 | 49.21 | 266,651 | +1.29(+2.69%) |
Jul 14, 2023 | 47.28 | 48.14 | 46.42 | 47.92 | 320,144 | +0.65(+1.38%) |
Jul 13, 2023 | 47.28 | 47.76 | 47.08 | 47.27 | 290,138 | +0.27(+0.57%) |
Jul 12, 2023 | 47.05 | 47.27 | 46.28 | 47.00 | 364,336 | +0.26(+0.56%) |
Jul 11, 2023 | 45.59 | 47.19 | 45.41 | 46.74 | 621,315 | +1.00(+2.19%) |
Jul 10, 2023 | 46.02 | 46.50 | 45.49 | 45.74 | 258,177 | -0.63(-1.36%) |
Jul 07, 2023 | 45.03 | 47.08 | 44.98 | 46.37 | 249,952 | +1.27(+2.82%) |
Jul 06, 2023 | 44.79 | 45.64 | 44.40 | 45.10 | 565,402 | -0.04(-0.09%) |
Jul 05, 2023 | 45.33 | 45.47 | 44.88 | 45.14 | 320,635 | -0.23(-0.51%) |
Jul 03, 2023 | 45.25 | 45.96 | 45.10 | 45.37 | 220,515 | +0.12(+0.27%) |
Jun 30, 2023 | 44.75 | 46.27 | 44.64 | 45.25 | 439,747 | +0.51(+1.13%) |
Jun 29, 2023 | 45.39 | 45.53 | 44.63 | 44.74 | 388,734 | -0.88(-1.92%) |
Jun 28, 2023 | 45.11 | 45.74 | 44.70 | 45.62 | 155,754 | +0.38(+0.84%) |
Jun 27, 2023 | 43.54 | 45.60 | 43.53 | 45.24 | 330,800 | +1.43(+3.26%) |
Jun 26, 2023 | 43.30 | 44.01 | 43.28 | 43.81 | 524,211 | +0.44(+1.01%) |
Jun 23, 2023 | 45.30 | 45.50 | 43.25 | 43.37 | 806,160 | -2.04(-4.49%) |
Jun 22, 2023 | 49.66 | 50.59 | 44.49 | 45.41 | 2,740,508 | -4.12(-8.32%) |
Jun 21, 2023 | 50.00 | 50.12 | 49.51 | 49.53 | 653,535 | -0.89(-1.77%) |
Jun 20, 2023 | 50.98 | 51.20 | 50.21 | 50.42 | 788,954 | -0.58(-1.14%) |
Jun 16, 2023 | 49.70 | 51.03 | 49.50 | 51.00 | 3,910,060 | +8.92(+21.20%) |
Jun 15, 2023 | 42.22 | 42.49 | 41.86 | 42.08 | 422,419 | +3.98(+10.45%) |
May 08, 2023 | 37.50 | 38.14 | 37.24 | 38.10 | 408,591 | +0.65(+1.74%) |
May 05, 2023 | 37.79 | 37.80 | 36.85 | 37.45 | 306,810 | -0.34(-0.90%) |
May 04, 2023 | 38.17 | 38.27 | 37.39 | 37.79 | 283,332 | -0.31(-0.81%) |
May 03, 2023 | 38.31 | 38.83 | 38.00 | 38.10 | 331,055 | -0.13(-0.34%) |
May 02, 2023 | 38.81 | 38.87 | 38.19 | 38.23 | 420,895 | -0.69(-1.77%) |