Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 45.51 | 45.96 | 45.25 | 45.42 | 831,046 | -0.21(-0.46%) |
Jul 28, 2023 | 44.33 | 45.70 | 43.55 | 45.63 | 343,993 | +1.47(+3.33%) |
Jul 27, 2023 | 44.60 | 44.60 | 43.95 | 44.16 | 484,308 | -0.34(-0.76%) |
Jul 26, 2023 | 44.40 | 44.79 | 44.27 | 44.50 | 327,855 | +0.02(+0.04%) |
Jul 25, 2023 | 43.49 | 44.55 | 43.30 | 44.48 | 354,252 | +1.11(+2.56%) |
Jul 24, 2023 | 43.19 | 43.76 | 42.87 | 43.37 | 296,156 | +0.20(+0.46%) |
Jul 21, 2023 | 43.33 | 43.36 | 42.99 | 43.17 | 477,810 | +0.24(+0.56%) |
Jul 20, 2023 | 43.03 | 43.26 | 42.92 | 42.93 | 200,267 | -0.18(-0.42%) |
Jul 19, 2023 | 43.18 | 43.33 | 42.78 | 43.11 | 179,802 | -0.06(-0.14%) |
Jul 18, 2023 | 42.49 | 43.26 | 42.49 | 43.17 | 224,349 | +0.69(+1.62%) |
Jul 17, 2023 | 42.30 | 42.70 | 42.03 | 42.48 | 442,513 | +0.20(+0.47%) |
Jul 14, 2023 | 41.72 | 42.34 | 41.53 | 42.28 | 225,194 | +0.56(+1.34%) |
Jul 13, 2023 | 42.08 | 42.17 | 41.66 | 41.72 | 240,387 | -0.27(-0.64%) |
Jul 12, 2023 | 41.39 | 42.16 | 41.30 | 41.99 | 331,251 | +0.80(+1.94%) |
Jul 11, 2023 | 40.65 | 41.49 | 40.65 | 41.19 | 270,590 | +0.55(+1.35%) |
Jul 10, 2023 | 40.03 | 40.75 | 39.78 | 40.64 | 457,241 | +0.43(+1.07%) |
Jul 07, 2023 | 39.74 | 40.53 | 39.72 | 40.21 | 181,602 | +0.36(+0.90%) |
Jul 06, 2023 | 39.57 | 39.96 | 39.39 | 39.85 | 321,758 | -0.03(-0.08%) |
Jul 05, 2023 | 40.30 | 40.31 | 39.76 | 39.88 | 343,538 | -0.75(-1.85%) |
Jul 04, 2023 | 40.76 | 40.76 | 39.76 | 40.63 | 178,482 | -0.12(-0.29%) |
Jun 30, 2023 | 40.75 | 0 | +0.69(+1.72%) | |||
Jun 29, 2023 | 40.47 | 40.47 | 39.90 | 40.06 | 288,650 | -0.45(-1.11%) |
Jun 28, 2023 | 39.99 | 40.61 | 39.64 | 40.51 | 396,465 | +0.59(+1.48%) |
Jun 27, 2023 | 40.02 | 40.02 | 39.58 | 39.92 | 255,360 | +0.11(+0.28%) |
Jun 26, 2023 | 39.44 | 40.31 | 39.27 | 39.81 | 308,509 | +0.37(+0.94%) |
Jun 23, 2023 | 39.54 | 40.25 | 39.24 | 39.44 | 254,190 | -0.53(-1.33%) |
Jun 22, 2023 | 39.43 | 40.43 | 39.37 | 39.97 | 402,212 | +0.34(+0.86%) |
Jun 21, 2023 | 40.48 | 40.78 | 39.55 | 39.63 | 589,771 | -0.94(-2.32%) |
Jun 20, 2023 | 40.42 | 40.73 | 39.91 | 40.57 | 1,031,953 | +0.14(+0.35%) |
Jun 19, 2023 | 40.06 | 40.58 | 39.94 | 40.43 | 267,526 | +0.73(+1.84%) |
Jun 16, 2023 | 39.82 | 40.11 | 39.66 | 39.70 | 583,223 | +0.08(+0.20%) |
Jun 15, 2023 | 39.30 | 39.93 | 39.19 | 39.62 | 444,126 | +5.50(+16.12%) |
May 08, 2023 | 34.58 | 34.62 | 34.05 | 34.12 | 202,730 | -0.20(-0.58%) |
May 05, 2023 | 34.28 | 34.51 | 33.90 | 34.32 | 248,276 | +0.57(+1.69%) |
May 04, 2023 | 35.21 | 35.45 | 33.72 | 33.75 | 343,157 | -1.61(-4.55%) |
May 03, 2023 | 35.16 | 35.70 | 35.16 | 35.36 | 216,019 | +0.25(+0.71%) |
May 02, 2023 | 35.21 | 35.23 | 34.68 | 35.11 | 232,778 | -0.10(-0.28%) |