Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 48.16 | 48.18 | 47.44 | 47.90 | 76,860 | +0.26(+0.55%) |
Jul 28, 2023 | 47.36 | 47.94 | 46.70 | 47.64 | 124,110 | +1.78(+3.88%) |
Jul 27, 2023 | 46.59 | 47.93 | 45.42 | 45.86 | 245,851 | +1.28(+2.87%) |
Jul 26, 2023 | 45.17 | 45.25 | 43.52 | 44.58 | 91,526 | -1.21(-2.64%) |
Jul 25, 2023 | 44.52 | 46.36 | 44.52 | 45.79 | 83,047 | +1.69(+3.83%) |
Jul 24, 2023 | 44.29 | 44.53 | 43.46 | 44.10 | 44,246 | +0.20(+0.46%) |
Jul 21, 2023 | 44.80 | 45.24 | 43.85 | 43.90 | 68,326 | -0.14(-0.32%) |
Jul 20, 2023 | 45.64 | 46.07 | 43.57 | 44.04 | 127,578 | -3.10(-6.57%) |
Jul 19, 2023 | 48.06 | 48.13 | 46.72 | 47.14 | 90,382 | -0.68(-1.42%) |
Jul 18, 2023 | 47.04 | 48.30 | 46.13 | 47.82 | 156,689 | +0.61(+1.29%) |
Jul 17, 2023 | 45.64 | 47.50 | 44.79 | 47.21 | 106,720 | +2.15(+4.77%) |
Jul 14, 2023 | 46.45 | 47.99 | 44.63 | 45.06 | 351,597 | -1.07(-2.32%) |
Jul 13, 2023 | 44.78 | 46.21 | 44.52 | 46.13 | 188,077 | +2.34(+5.34%) |
Jul 12, 2023 | 42.98 | 43.88 | 42.78 | 43.79 | 124,242 | +1.90(+4.53%) |
Jul 11, 2023 | 42.14 | 42.30 | 40.94 | 41.89 | 71,775 | +0.07(+0.17%) |
Jul 10, 2023 | 40.98 | 41.82 | 40.68 | 41.82 | 66,321 | +1.02(+2.50%) |
Jul 07, 2023 | 40.77 | 42.05 | 40.63 | 40.80 | 103,699 | +0.21(+0.52%) |
Jul 06, 2023 | 40.19 | 40.67 | 39.58 | 40.59 | 138,493 | -0.86(-2.07%) |
Jul 05, 2023 | 42.17 | 42.80 | 41.42 | 41.45 | 102,148 | -1.16(-2.73%) |
Jul 03, 2023 | 42.56 | 43.10 | 42.06 | 42.61 | 49,206 | +0.40(+0.95%) |
Jun 30, 2023 | 41.54 | 42.48 | 41.33 | 42.21 | 71,262 | +1.71(+4.22%) |
Jun 29, 2023 | 41.22 | 41.22 | 39.95 | 40.50 | 141,256 | -0.15(-0.37%) |
Jun 28, 2023 | 39.89 | 41.49 | 39.73 | 40.65 | 113,225 | -0.83(-2.00%) |
Jun 27, 2023 | 39.28 | 41.56 | 38.95 | 41.48 | 196,148 | +2.54(+6.52%) |
Jun 26, 2023 | 40.18 | 41.14 | 38.73 | 38.94 | 196,849 | -0.73(-1.84%) |
Jun 23, 2023 | 39.98 | 40.38 | 39.45 | 39.67 | 124,313 | -1.48(-3.59%) |
Jun 22, 2023 | 40.26 | 41.60 | 40.26 | 41.15 | 76,873 | +0.14(+0.34%) |
Jun 21, 2023 | 42.71 | 42.73 | 40.54 | 41.01 | 208,952 | -2.10(-4.87%) |
Jun 20, 2023 | 42.83 | 43.32 | 41.94 | 43.11 | 73,308 | +0.27(+0.63%) |
Jun 16, 2023 | 44.56 | 44.57 | 42.84 | 42.84 | 132,917 | -0.57(-1.31%) |
Jun 15, 2023 | 43.20 | 44.25 | 42.68 | 43.41 | 139,785 | -0.68(-1.54%) |
Jun 14, 2023 | 41.66 | 44.14 | 41.48 | 44.09 | 183,136 | +2.11(+5.02%) |
Jun 13, 2023 | 41.87 | 42.28 | 40.65 | 41.98 | 185,081 | +1.54(+3.81%) |
Jun 12, 2023 | 38.89 | 40.52 | 38.89 | 40.44 | 135,647 | +2.33(+6.11%) |
Jun 09, 2023 | 38.65 | 39.45 | 37.92 | 38.11 | 126,360 | +0.17(+0.45%) |
Jun 08, 2023 | 37.11 | 38.14 | 36.88 | 37.94 | 65,525 | +1.19(+3.24%) |
Jun 07, 2023 | 37.98 | 38.98 | 36.67 | 36.75 | 143,155 | -0.88(-2.34%) |
Jun 06, 2023 | 36.86 | 38.00 | 36.67 | 37.63 | 161,077 | +0.29(+0.78%) |
Jun 05, 2023 | 37.78 | 38.13 | 36.87 | 37.34 | 139,718 | -0.99(-2.58%) |
Jun 02, 2023 | 39.09 | 39.48 | 37.96 | 38.33 | 154,930 | -0.19(-0.49%) |
Jun 01, 2023 | 37.40 | 39.07 | 36.81 | 38.52 | 189,671 | +1.76(+4.79%) |
May 31, 2023 | 38.02 | 39.11 | 36.76 | 36.76 | 154,854 | -2.45(-6.25%) |
May 30, 2023 | 40.65 | 42.05 | 39.07 | 39.21 | 319,037 | +0.80(+2.08%) |
May 26, 2023 | 35.36 | 38.78 | 35.26 | 38.41 | 466,776 | +3.64(+10.46%) |
May 25, 2023 | 34.11 | 35.12 | 32.72 | 34.77 | 604,786 | +6.21(+21.73%) |
May 24, 2023 | 28.40 | 28.66 | 27.87 | 28.57 | 95,238 | -0.77(-2.62%) |
May 23, 2023 | 29.60 | 30.11 | 29.29 | 29.34 | 74,801 | -0.68(-2.26%) |
May 22, 2023 | 29.48 | 30.23 | 29.39 | 30.02 | 288,725 | +0.08(+0.27%) |
May 19, 2023 | 30.26 | 30.31 | 29.66 | 29.94 | 104,097 | -0.47(-1.55%) |
May 18, 2023 | 28.66 | 30.54 | 28.62 | 30.40 | 571,369 | +2.04(+7.19%) |
May 17, 2023 | 27.59 | 28.52 | 27.24 | 28.37 | 115,042 | +1.27(+4.68%) |
May 16, 2023 | 26.95 | 27.77 | 26.90 | 27.10 | 76,479 | +0.12(+0.44%) |
May 15, 2023 | 25.90 | 27.03 | 25.72 | 26.98 | 99,244 | +1.20(+4.65%) |
May 12, 2023 | 25.97 | 26.25 | 25.33 | 25.78 | 42,062 | -0.10(-0.39%) |
May 11, 2023 | 26.32 | 26.33 | 25.44 | 25.88 | 46,731 | -0.40(-1.52%) |
May 10, 2023 | 26.47 | 26.57 | 25.68 | 26.28 | 68,314 | +0.53(+2.06%) |
May 09, 2023 | 26.09 | 26.09 | 25.63 | 25.75 | 79,514 | -0.95(-3.56%) |
May 08, 2023 | 26.15 | 26.72 | 25.80 | 26.70 | 56,468 | +0.39(+1.48%) |
May 05, 2023 | 25.19 | 26.45 | 25.00 | 26.31 | 61,380 | +1.44(+5.79%) |
May 04, 2023 | 24.82 | 25.21 | 24.49 | 24.87 | 90,787 | -0.27(-1.07%) |
May 03, 2023 | 25.45 | 25.99 | 25.10 | 25.14 | 70,497 | -0.64(-2.48%) |
May 02, 2023 | 26.43 | 26.61 | 25.42 | 25.78 | 288,961 | -0.77(-2.90%) |