Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 08, 2023 | 47.55 | 0 | +0.03(+0.06%) | |||
Aug 07, 2023 | 47.45 | 47.67 | 47.40 | 47.52 | 1,823,647 | +0.21(+0.44%) |
Aug 04, 2023 | 47.55 | 47.60 | 47.19 | 47.31 | 1,104,218 | -0.14(-0.30%) |
Aug 03, 2023 | 47.52 | 47.52 | 47.40 | 47.45 | 1,408,802 | +0.07(+0.15%) |
Aug 02, 2023 | 47.11 | 47.90 | 47.08 | 47.38 | 2,918,511 | +0.17(+0.36%) |
Aug 01, 2023 | 47.00 | 47.25 | 47.00 | 47.21 | 817,758 | +0.21(+0.45%) |
Jul 31, 2023 | 46.98 | 47.02 | 46.90 | 47.00 | 544,354 | +0.01(+0.02%) |
Jul 28, 2023 | 47.03 | 47.03 | 46.95 | 46.99 | 630,918 | +0.04(+0.09%) |
Jul 27, 2023 | 47.00 | 47.11 | 46.93 | 46.95 | 610,627 | +0.00(+0.00%) |
Jul 26, 2023 | 46.90 | 47.02 | 46.81 | 46.95 | 457,446 | +0.08(+0.17%) |
Jul 25, 2023 | 46.87 | 46.94 | 46.81 | 46.87 | 1,252,661 | -0.10(-0.21%) |
Jul 24, 2023 | 46.68 | 47.01 | 46.66 | 46.97 | 958,571 | +0.32(+0.69%) |
Jul 21, 2023 | 46.80 | 46.89 | 46.63 | 46.65 | 1,358,803 | -0.12(-0.26%) |
Jul 20, 2023 | 46.84 | 46.89 | 46.70 | 46.77 | 884,584 | -0.03(-0.06%) |
Jul 19, 2023 | 46.94 | 47.10 | 46.80 | 46.80 | 994,215 | -0.05(-0.11%) |
Jul 18, 2023 | 46.71 | 46.87 | 46.71 | 46.85 | 859,557 | +0.12(+0.26%) |
Jul 17, 2023 | 46.64 | 46.78 | 46.62 | 46.73 | 892,120 | +0.11(+0.24%) |
Jul 14, 2023 | 46.65 | 46.75 | 46.58 | 46.62 | 1,071,414 | -0.01(-0.02%) |
Jul 13, 2023 | 46.72 | 46.78 | 46.56 | 46.63 | 1,551,084 | -0.07(-0.15%) |
Jul 12, 2023 | 46.92 | 46.92 | 46.64 | 46.70 | 2,122,011 | -0.07(-0.15%) |
Jul 11, 2023 | 46.86 | 47.11 | 46.70 | 46.77 | 1,232,450 | -0.15(-0.32%) |
Jul 10, 2023 | 46.42 | 47.06 | 46.42 | 46.92 | 1,533,773 | +0.52(+1.12%) |
Jul 07, 2023 | 46.53 | 46.55 | 46.29 | 46.40 | 1,815,446 | -0.13(-0.28%) |
Jul 06, 2023 | 46.45 | 46.59 | 46.27 | 46.53 | 2,657,109 | +0.12(+0.26%) |
Jul 05, 2023 | 46.48 | 46.57 | 46.32 | 46.41 | 2,124,287 | -0.05(-0.11%) |
Jul 03, 2023 | 46.41 | 46.53 | 46.35 | 46.46 | 685,552 | +0.00(+0.00%) |
Jun 30, 2023 | 46.56 | 46.63 | 46.25 | 46.46 | 2,561,794 | -0.04(-0.09%) |
Jun 29, 2023 | 46.74 | 46.75 | 45.86 | 46.50 | 3,270,417 | -0.21(-0.45%) |
Jun 28, 2023 | 46.73 | 46.81 | 46.65 | 46.71 | 3,412,595 | +0.03(+0.06%) |
Jun 27, 2023 | 46.70 | 46.80 | 46.66 | 46.68 | 3,202,383 | +0.00(+0.00%) |
Jun 26, 2023 | 46.66 | 46.90 | 46.66 | 46.68 | 2,898,579 | -0.02(-0.04%) |
Jun 23, 2023 | 46.66 | 46.72 | 46.53 | 46.70 | 4,731,376 | +0.09(+0.19%) |
Jun 22, 2023 | 46.56 | 46.69 | 46.44 | 46.61 | 5,895,728 | +0.02(+0.04%) |
Jun 21, 2023 | 46.43 | 46.72 | 46.41 | 46.59 | 5,990,385 | +0.15(+0.32%) |
Jun 20, 2023 | 46.55 | 46.75 | 46.32 | 46.44 | 33,222,008 | +12.59(+37.19%) |
Jun 16, 2023 | 35.09 | 35.10 | 33.56 | 33.85 | 528,564 | -0.65(-1.88%) |
Jun 15, 2023 | 34.30 | 35.04 | 33.60 | 34.50 | 367,161 | +0.15(+0.44%) |
Jun 14, 2023 | 34.41 | 34.83 | 33.54 | 34.35 | 388,616 | -0.11(-0.32%) |
Jun 13, 2023 | 33.77 | 35.80 | 33.77 | 34.46 | 681,901 | +0.57(+1.68%) |
Jun 12, 2023 | 33.24 | 34.82 | 33.11 | 33.89 | 493,961 | +0.93(+2.82%) |
Jun 09, 2023 | 32.61 | 33.08 | 32.00 | 32.96 | 338,295 | +0.38(+1.17%) |
Jun 08, 2023 | 32.50 | 32.89 | 31.48 | 32.58 | 290,997 | +0.05(+0.15%) |
Jun 07, 2023 | 32.41 | 32.86 | 31.82 | 32.53 | 395,869 | +0.12(+0.37%) |
Jun 06, 2023 | 30.85 | 32.45 | 30.72 | 32.41 | 275,371 | +1.53(+4.95%) |
Jun 05, 2023 | 30.10 | 31.82 | 29.58 | 30.88 | 566,185 | +0.85(+2.83%) |
Jun 02, 2023 | 30.72 | 30.91 | 29.92 | 30.03 | 344,590 | -0.33(-1.09%) |