Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 45.09 | 46.51 | 43.94 | 44.63 | 200,586 | -0.31(-0.69%) |
Jul 28, 2023 | 46.19 | 46.50 | 43.28 | 44.94 | 147,645 | -1.53(-3.29%) |
Jul 27, 2023 | 47.26 | 47.51 | 46.18 | 46.47 | 125,496 | -0.63(-1.34%) |
Jul 26, 2023 | 46.48 | 47.20 | 46.48 | 47.10 | 63,874 | +0.53(+1.15%) |
Jul 25, 2023 | 45.96 | 46.67 | 45.96 | 46.56 | 55,903 | +0.22(+0.48%) |
Jul 24, 2023 | 45.85 | 46.69 | 45.85 | 46.34 | 61,101 | +0.34(+0.74%) |
Jul 21, 2023 | 47.27 | 47.27 | 45.97 | 46.00 | 90,136 | -1.13(-2.39%) |
Jul 20, 2023 | 46.03 | 47.15 | 45.22 | 47.13 | 115,648 | +1.09(+2.37%) |
Jul 19, 2023 | 45.74 | 46.16 | 45.46 | 46.04 | 137,588 | +0.30(+0.66%) |
Jul 18, 2023 | 45.63 | 46.40 | 45.37 | 45.74 | 125,893 | +0.04(+0.09%) |
Jul 17, 2023 | 46.93 | 46.93 | 45.52 | 45.70 | 129,389 | -1.11(-2.37%) |
Jul 14, 2023 | 45.84 | 46.87 | 45.51 | 46.81 | 77,150 | +0.80(+1.73%) |
Jul 13, 2023 | 45.46 | 46.28 | 45.33 | 46.01 | 74,721 | +0.54(+1.20%) |
Jul 12, 2023 | 44.56 | 45.69 | 44.53 | 45.47 | 123,062 | +1.24(+2.81%) |
Jul 11, 2023 | 45.23 | 45.49 | 43.88 | 44.22 | 71,325 | -0.72(-1.60%) |
Jul 10, 2023 | 44.97 | 45.62 | 44.70 | 44.94 | 88,003 | -0.06(-0.13%) |
Jul 07, 2023 | 44.50 | 45.89 | 44.50 | 45.00 | 204,780 | +0.47(+1.05%) |
Jul 06, 2023 | 43.78 | 44.67 | 41.88 | 44.53 | 224,489 | +0.52(+1.19%) |
Jul 05, 2023 | 41.96 | 44.57 | 41.42 | 44.01 | 337,707 | +1.99(+4.74%) |
Jul 03, 2023 | 41.37 | 42.08 | 41.22 | 42.01 | 93,421 | +0.57(+1.38%) |
Jun 30, 2023 | 41.00 | 41.59 | 40.70 | 41.44 | 109,267 | +0.56(+1.38%) |
Jun 29, 2023 | 39.97 | 41.06 | 39.97 | 40.88 | 109,137 | +1.02(+2.56%) |
Jun 28, 2023 | 39.07 | 39.90 | 38.90 | 39.86 | 77,288 | +0.70(+1.79%) |
Jun 27, 2023 | 39.22 | 39.78 | 39.08 | 39.16 | 54,963 | +0.13(+0.32%) |
Jun 26, 2023 | 38.49 | 39.63 | 38.47 | 39.03 | 70,874 | +0.33(+0.85%) |
Jun 23, 2023 | 39.09 | 39.46 | 37.92 | 38.70 | 599,580 | -0.96(-2.43%) |
Jun 22, 2023 | 39.92 | 39.92 | 39.23 | 39.66 | 71,895 | -0.27(-0.68%) |
Jun 21, 2023 | 40.11 | 40.22 | 39.84 | 39.93 | 66,339 | -0.21(-0.53%) |
Jun 20, 2023 | 40.27 | 40.55 | 40.02 | 40.15 | 73,585 | -0.21(-0.53%) |
Jun 16, 2023 | 40.90 | 40.98 | 39.96 | 40.36 | 361,668 | -0.31(-0.76%) |
Jun 15, 2023 | 39.70 | 40.67 | 39.53 | 40.67 | 133,015 | +1.00(+2.52%) |
Jun 14, 2023 | 40.16 | 40.36 | 39.43 | 39.67 | 107,862 | -0.56(-1.40%) |
Jun 13, 2023 | 39.82 | 40.54 | 39.34 | 40.23 | 126,192 | +0.27(+0.68%) |
Jun 12, 2023 | 39.81 | 40.30 | 39.42 | 39.96 | 100,380 | +0.15(+0.37%) |
Jun 09, 2023 | 39.86 | 39.98 | 39.20 | 39.82 | 70,198 | -0.13(-0.32%) |
Jun 08, 2023 | 40.82 | 40.82 | 39.74 | 39.94 | 88,999 | -0.64(-1.58%) |
Jun 07, 2023 | 38.43 | 40.82 | 38.43 | 40.58 | 150,397 | +2.22(+5.78%) |
Jun 06, 2023 | 37.81 | 38.67 | 37.81 | 38.37 | 124,207 | +0.47(+1.23%) |
Jun 05, 2023 | 38.97 | 39.10 | 36.90 | 37.90 | 117,757 | -1.46(-3.71%) |
Jun 02, 2023 | 38.13 | 39.45 | 37.95 | 39.36 | 108,628 | +1.68(+4.46%) |
Jun 01, 2023 | 37.54 | 37.73 | 36.94 | 37.68 | 67,287 | +0.24(+0.65%) |
May 31, 2023 | 38.44 | 38.44 | 37.12 | 37.43 | 167,153 | -0.98(-2.56%) |
May 30, 2023 | 38.04 | 38.57 | 37.93 | 38.42 | 77,991 | +0.06(+0.15%) |
May 26, 2023 | 37.75 | 38.50 | 37.33 | 38.36 | 75,339 | +0.64(+1.70%) |
May 25, 2023 | 38.43 | 38.51 | 36.99 | 37.72 | 77,488 | -0.95(-2.46%) |
May 24, 2023 | 38.82 | 38.88 | 37.93 | 38.67 | 143,128 | -0.35(-0.90%) |
May 23, 2023 | 37.98 | 39.32 | 37.60 | 39.02 | 98,544 | +0.81(+2.12%) |
May 22, 2023 | 38.42 | 38.58 | 37.90 | 38.21 | 66,695 | -0.23(-0.59%) |
May 19, 2023 | 38.58 | 38.65 | 37.76 | 38.44 | 132,214 | +0.27(+0.71%) |
May 18, 2023 | 37.32 | 38.38 | 37.25 | 38.16 | 75,590 | +0.81(+2.16%) |
May 17, 2023 | 36.72 | 37.56 | 35.98 | 37.36 | 69,075 | +0.95(+2.62%) |
May 16, 2023 | 36.78 | 36.85 | 36.13 | 36.40 | 63,267 | -0.58(-1.58%) |
May 15, 2023 | 36.70 | 37.12 | 36.63 | 36.99 | 47,636 | +0.18(+0.50%) |
May 12, 2023 | 36.60 | 36.93 | 36.22 | 36.80 | 38,379 | +0.18(+0.50%) |
May 11, 2023 | 36.28 | 36.69 | 36.00 | 36.62 | 43,577 | -0.05(-0.13%) |
May 10, 2023 | 36.79 | 36.91 | 36.30 | 36.67 | 61,716 | +0.34(+0.94%) |
May 09, 2023 | 36.19 | 36.50 | 35.81 | 36.33 | 51,532 | -0.08(-0.21%) |
May 08, 2023 | 37.02 | 37.02 | 36.22 | 36.40 | 45,237 | -0.62(-1.68%) |
May 05, 2023 | 36.25 | 37.14 | 36.25 | 37.03 | 89,256 | +1.23(+3.42%) |
May 04, 2023 | 36.16 | 36.22 | 35.12 | 35.80 | 145,938 | -0.61(-1.67%) |
May 03, 2023 | 37.59 | 38.37 | 36.33 | 36.41 | 169,588 | -1.24(-3.29%) |
May 02, 2023 | 37.93 | 38.28 | 37.19 | 37.65 | 127,742 | -0.56(-1.47%) |