Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 44.95 | 45.52 | 44.57 | 45.05 | 1,095,885 | +0.17(+0.38%) |
Jul 28, 2023 | 43.66 | 45.30 | 43.51 | 44.88 | 1,116,490 | +2.03(+4.74%) |
Jul 27, 2023 | 43.00 | 43.40 | 42.58 | 42.85 | 437,313 | +0.18(+0.42%) |
Jul 26, 2023 | 42.00 | 42.98 | 41.93 | 42.67 | 563,139 | +0.73(+1.74%) |
Jul 25, 2023 | 41.44 | 42.13 | 41.39 | 41.94 | 479,029 | +0.62(+1.50%) |
Jul 24, 2023 | 41.54 | 41.72 | 41.24 | 41.32 | 358,356 | +0.16(+0.39%) |
Jul 21, 2023 | 42.60 | 42.93 | 41.16 | 41.16 | 643,383 | -0.98(-2.33%) |
Jul 20, 2023 | 43.23 | 43.33 | 41.84 | 42.14 | 671,097 | -1.23(-2.84%) |
Jul 19, 2023 | 43.91 | 43.99 | 42.77 | 43.37 | 932,375 | +0.10(+0.23%) |
Jul 18, 2023 | 41.97 | 43.29 | 41.54 | 43.27 | 1,475,910 | +1.25(+2.97%) |
Jul 17, 2023 | 40.00 | 42.53 | 39.61 | 42.02 | 2,406,388 | +3.89(+10.20%) |
Jul 14, 2023 | 38.13 | 38.45 | 37.82 | 38.13 | 290,493 | -0.12(-0.31%) |
Jul 13, 2023 | 38.02 | 38.46 | 37.96 | 38.25 | 445,716 | +0.43(+1.14%) |
Jul 12, 2023 | 37.99 | 38.43 | 37.53 | 37.82 | 650,560 | +0.00(+0.00%) |
Jul 11, 2023 | 37.32 | 37.95 | 37.32 | 37.82 | 487,937 | +0.67(+1.80%) |
Jul 10, 2023 | 36.39 | 37.27 | 36.39 | 37.15 | 527,954 | +0.68(+1.86%) |
Jul 07, 2023 | 36.34 | 36.87 | 36.34 | 36.47 | 744,397 | +0.44(+1.22%) |
Jul 06, 2023 | 36.26 | 36.30 | 35.61 | 36.03 | 495,464 | -0.44(-1.21%) |
Jul 05, 2023 | 36.17 | 36.74 | 35.81 | 36.47 | 495,009 | -0.06(-0.16%) |
Jul 03, 2023 | 36.11 | 36.73 | 36.02 | 36.53 | 224,871 | +0.12(+0.33%) |
Jun 30, 2023 | 36.42 | 36.77 | 36.39 | 36.41 | 397,477 | -0.06(-0.16%) |
Jun 29, 2023 | 35.87 | 36.64 | 35.83 | 36.47 | 451,786 | +0.62(+1.73%) |
Jun 28, 2023 | 35.47 | 35.94 | 35.45 | 35.85 | 342,209 | +0.42(+1.19%) |
Jun 27, 2023 | 35.25 | 35.75 | 34.92 | 35.43 | 349,410 | +0.34(+0.97%) |
Jun 26, 2023 | 35.68 | 36.18 | 35.08 | 35.09 | 449,535 | -0.82(-2.28%) |
Jun 23, 2023 | 35.34 | 35.93 | 35.08 | 35.91 | 821,933 | -0.01(-0.03%) |
Jun 22, 2023 | 35.37 | 35.94 | 35.16 | 35.92 | 533,174 | +0.37(+1.04%) |
Jun 21, 2023 | 36.19 | 36.20 | 35.39 | 35.55 | 544,892 | -0.91(-2.50%) |
Jun 20, 2023 | 36.29 | 36.68 | 36.07 | 36.46 | 623,250 | +0.05(+0.14%) |
Jun 16, 2023 | 36.85 | 36.95 | 36.01 | 36.41 | 1,582,330 | -0.15(-0.41%) |
Jun 15, 2023 | 35.56 | 36.60 | 35.28 | 36.56 | 617,152 | +8.53(+30.43%) |
May 08, 2023 | 28.07 | 28.89 | 27.57 | 28.03 | 691,495 | +0.15(+0.54%) |
May 05, 2023 | 27.63 | 28.27 | 27.32 | 27.88 | 1,259,085 | +0.59(+2.16%) |
May 04, 2023 | 27.21 | 27.48 | 26.53 | 27.29 | 826,072 | -0.32(-1.16%) |
May 03, 2023 | 28.69 | 28.82 | 27.54 | 27.61 | 802,243 | -1.07(-3.73%) |
May 02, 2023 | 29.69 | 29.87 | 28.56 | 28.68 | 531,955 | -1.25(-4.18%) |