Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 51.51 | 51.61 | 49.95 | 50.59 | 2,095,387 | -0.63(-1.24%) |
Jul 28, 2023 | 51.08 | 51.29 | 50.26 | 51.22 | 1,238,959 | +0.95(+1.90%) |
Jul 27, 2023 | 51.88 | 52.25 | 49.99 | 50.27 | 2,780,887 | -1.06(-2.07%) |
Jul 26, 2023 | 50.54 | 51.56 | 49.70 | 51.33 | 5,303,060 | +5.38(+11.70%) |
Jul 25, 2023 | 48.75 | 49.61 | 45.32 | 45.95 | 6,334,785 | -2.60(-5.36%) |
Jul 24, 2023 | 46.94 | 49.16 | 46.85 | 48.55 | 2,122,945 | +1.48(+3.14%) |
Jul 21, 2023 | 47.82 | 48.29 | 46.56 | 47.07 | 2,720,680 | -0.16(-0.33%) |
Jul 20, 2023 | 46.60 | 47.86 | 45.23 | 47.23 | 5,440,469 | +2.03(+4.48%) |
Jul 19, 2023 | 40.65 | 45.60 | 40.18 | 45.20 | 8,671,981 | +3.26(+7.78%) |
Jul 18, 2023 | 39.19 | 42.53 | 39.05 | 41.94 | 7,516,660 | +3.16(+8.13%) |
Jul 17, 2023 | 38.21 | 38.80 | 37.83 | 38.78 | 1,813,023 | +0.92(+2.42%) |
Jul 14, 2023 | 40.31 | 40.41 | 37.75 | 37.87 | 3,335,032 | -1.80(-4.54%) |
Jul 13, 2023 | 38.51 | 39.88 | 38.17 | 39.67 | 2,531,431 | +1.42(+3.72%) |
Jul 12, 2023 | 38.27 | 39.37 | 38.05 | 38.25 | 2,487,216 | +1.06(+2.85%) |
Jul 11, 2023 | 37.41 | 37.64 | 36.52 | 37.19 | 1,720,171 | -0.03(-0.08%) |
Jul 10, 2023 | 36.53 | 37.58 | 36.27 | 37.22 | 1,604,545 | +0.58(+1.60%) |
Jul 07, 2023 | 35.40 | 37.60 | 35.40 | 36.63 | 3,555,510 | +1.22(+3.44%) |
Jul 06, 2023 | 35.13 | 35.64 | 34.73 | 35.42 | 2,099,319 | -0.79(-2.18%) |
Jul 05, 2023 | 36.03 | 36.99 | 35.59 | 36.20 | 1,404,719 | -0.30(-0.83%) |
Jul 03, 2023 | 35.98 | 36.89 | 35.82 | 36.51 | 1,619,190 | +0.99(+2.80%) |
Jun 30, 2023 | 36.61 | 36.80 | 35.16 | 35.51 | 2,011,553 | -0.50(-1.38%) |
Jun 29, 2023 | 36.76 | 37.19 | 35.82 | 36.01 | 1,798,517 | +0.16(+0.43%) |
Jun 28, 2023 | 35.57 | 36.46 | 34.92 | 35.85 | 1,393,392 | +0.08(+0.22%) |
Jun 27, 2023 | 34.89 | 36.07 | 34.23 | 35.78 | 1,625,460 | +0.91(+2.60%) |
Jun 26, 2023 | 34.55 | 36.22 | 34.55 | 34.87 | 1,985,330 | +0.73(+2.14%) |
Jun 23, 2023 | 33.74 | 35.15 | 33.56 | 34.14 | 3,450,292 | -0.34(-0.99%) |
Jun 22, 2023 | 35.51 | 35.54 | 33.55 | 34.48 | 3,277,750 | -1.16(-3.25%) |
Jun 21, 2023 | 36.19 | 36.39 | 35.50 | 35.64 | 2,174,677 | -0.48(-1.32%) |
Jun 20, 2023 | 36.29 | 36.92 | 35.85 | 36.12 | 2,128,259 | -0.32(-0.88%) |
Jun 16, 2023 | 38.22 | 38.22 | 36.21 | 36.44 | 4,898,919 | -1.39(-3.68%) |
Jun 15, 2023 | 37.39 | 38.52 | 37.06 | 37.83 | 4,509,175 | +11.58(+44.10%) |
May 08, 2023 | 29.37 | 29.79 | 25.47 | 26.25 | 20,024,624 | +0.15(+0.59%) |
May 05, 2023 | 22.45 | 27.86 | 21.67 | 26.10 | 44,620,324 | +8.61(+49.23%) |
May 04, 2023 | 24.96 | 25.70 | 10.91 | 17.49 | 62,801,688 | -10.93(-38.45%) |
May 03, 2023 | 29.79 | 32.00 | 28.31 | 28.41 | 15,448,993 | -1.31(-4.40%) |
May 02, 2023 | 34.77 | 34.77 | 25.50 | 29.72 | 26,938,444 | -5.29(-15.12%) |