Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 33.68 | 35.10 | 32.57 | 32.64 | 1,306,376 | -0.68(-2.04%) |
Jul 28, 2023 | 34.20 | 34.60 | 32.51 | 33.32 | 1,543,756 | -0.61(-1.80%) |
Jul 27, 2023 | 40.34 | 41.51 | 33.54 | 33.93 | 2,776,266 | -6.41(-15.89%) |
Jul 26, 2023 | 38.77 | 40.37 | 38.56 | 40.34 | 1,154,015 | +1.37(+3.52%) |
Jul 25, 2023 | 38.30 | 39.23 | 37.75 | 38.97 | 1,098,041 | +0.64(+1.67%) |
Jul 24, 2023 | 38.95 | 39.58 | 37.89 | 38.33 | 2,314,327 | -0.59(-1.52%) |
Jul 21, 2023 | 38.31 | 39.38 | 38.13 | 38.92 | 1,707,149 | +0.32(+0.83%) |
Jul 20, 2023 | 38.71 | 39.32 | 38.29 | 38.60 | 1,634,829 | -0.49(-1.25%) |
Jul 19, 2023 | 39.67 | 40.30 | 39.00 | 39.09 | 962,275 | -0.53(-1.34%) |
Jul 18, 2023 | 40.49 | 40.69 | 39.61 | 39.62 | 1,148,590 | -0.95(-2.34%) |
Jul 17, 2023 | 39.94 | 40.77 | 39.26 | 40.57 | 1,183,498 | +0.63(+1.58%) |
Jul 14, 2023 | 40.19 | 40.32 | 39.68 | 39.94 | 965,932 | -0.12(-0.30%) |
Jul 13, 2023 | 40.30 | 40.99 | 39.83 | 40.06 | 1,395,666 | -0.12(-0.30%) |
Jul 12, 2023 | 41.01 | 41.01 | 39.56 | 40.18 | 1,448,461 | -0.36(-0.89%) |
Jul 11, 2023 | 41.96 | 42.02 | 40.19 | 40.54 | 2,327,751 | -1.39(-3.32%) |
Jul 10, 2023 | 41.07 | 42.69 | 40.90 | 41.93 | 752,815 | +0.85(+2.07%) |
Jul 07, 2023 | 40.89 | 41.84 | 40.65 | 41.08 | 777,682 | +0.61(+1.51%) |
Jul 06, 2023 | 41.02 | 41.20 | 39.97 | 40.47 | 736,905 | -1.21(-2.90%) |
Jul 05, 2023 | 42.12 | 42.13 | 41.38 | 41.68 | 732,934 | -0.67(-1.58%) |
Jul 03, 2023 | 41.48 | 42.59 | 41.15 | 42.35 | 446,739 | +0.85(+2.05%) |
Jun 30, 2023 | 40.55 | 41.92 | 40.35 | 41.50 | 924,583 | +1.21(+3.00%) |
Jun 29, 2023 | 41.14 | 41.77 | 40.12 | 40.29 | 849,672 | -1.06(-2.56%) |
Jun 28, 2023 | 40.78 | 41.40 | 39.85 | 41.35 | 820,071 | +0.43(+1.05%) |
Jun 27, 2023 | 41.55 | 41.93 | 40.83 | 40.92 | 1,156,267 | -0.58(-1.40%) |
Jun 26, 2023 | 41.68 | 42.67 | 41.32 | 41.50 | 792,192 | -0.27(-0.65%) |
Jun 23, 2023 | 43.73 | 43.73 | 41.50 | 41.77 | 2,051,254 | -2.59(-5.84%) |
Jun 22, 2023 | 43.98 | 45.18 | 43.15 | 44.36 | 1,158,283 | +0.49(+1.12%) |
Jun 21, 2023 | 43.89 | 44.05 | 43.01 | 43.87 | 818,968 | -0.23(-0.52%) |
Jun 20, 2023 | 43.90 | 44.58 | 42.37 | 44.10 | 1,048,861 | -0.11(-0.25%) |
Jun 16, 2023 | 44.10 | 44.45 | 43.25 | 44.21 | 2,297,716 | +0.31(+0.71%) |
Jun 15, 2023 | 44.94 | 45.99 | 43.89 | 43.90 | 1,869,940 | -1.10(-2.44%) |
Jun 14, 2023 | 45.70 | 46.13 | 44.00 | 45.00 | 2,690,590 | -0.45(-0.99%) |
Jun 13, 2023 | 44.42 | 47.79 | 43.86 | 45.45 | 2,474,596 | +1.22(+2.76%) |
Jun 12, 2023 | 43.03 | 44.54 | 41.61 | 44.23 | 2,335,060 | +1.47(+3.44%) |
Jun 09, 2023 | 45.54 | 45.61 | 42.00 | 42.76 | 4,012,765 | -2.74(-6.02%) |
Jun 08, 2023 | 48.30 | 48.32 | 42.53 | 45.50 | 4,964,004 | -3.16(-6.49%) |
Jun 07, 2023 | 48.30 | 48.91 | 45.69 | 48.66 | 4,788,926 | +1.66(+3.53%) |
Jun 06, 2023 | 74.65 | 75.16 | 46.06 | 47.00 | 12,340,140 | -35.51(-43.04%) |
Jun 05, 2023 | 79.88 | 82.64 | 78.88 | 82.51 | 1,446,902 | +2.99(+3.76%) |
Jun 02, 2023 | 76.00 | 79.62 | 73.24 | 79.52 | 1,222,912 | +4.62(+6.17%) |
Jun 01, 2023 | 72.30 | 76.11 | 71.72 | 74.90 | 1,004,879 | +3.09(+4.30%) |
May 31, 2023 | 71.12 | 73.41 | 71.08 | 71.81 | 2,490,513 | +0.77(+1.08%) |
May 30, 2023 | 73.56 | 74.17 | 70.22 | 71.04 | 814,544 | -2.52(-3.43%) |
May 26, 2023 | 77.63 | 77.63 | 73.20 | 73.56 | 730,591 | -3.90(-5.03%) |
May 25, 2023 | 80.54 | 80.54 | 76.66 | 77.46 | 537,550 | -2.38(-2.98%) |
May 24, 2023 | 79.65 | 79.95 | 77.85 | 79.84 | 482,762 | -0.54(-0.67%) |
May 23, 2023 | 80.63 | 82.20 | 80.01 | 80.38 | 677,073 | -0.46(-0.57%) |
May 22, 2023 | 79.45 | 83.47 | 79.25 | 80.84 | 679,826 | +1.39(+1.75%) |
May 19, 2023 | 79.51 | 80.67 | 79.28 | 79.45 | 487,964 | -0.06(-0.08%) |
May 18, 2023 | 78.19 | 79.81 | 77.62 | 79.51 | 485,919 | +1.06(+1.35%) |
May 17, 2023 | 80.53 | 80.65 | 77.05 | 78.45 | 624,276 | -2.19(-2.72%) |
May 16, 2023 | 82.00 | 83.60 | 78.38 | 80.64 | 1,166,994 | +2.82(+3.62%) |
May 15, 2023 | 75.00 | 77.94 | 74.86 | 77.82 | 687,667 | +2.81(+3.75%) |
May 12, 2023 | 73.26 | 75.18 | 73.04 | 75.01 | 540,141 | +1.83(+2.50%) |
May 11, 2023 | 71.33 | 74.37 | 71.21 | 73.18 | 613,791 | +1.69(+2.36%) |
May 10, 2023 | 70.80 | 72.14 | 69.90 | 71.49 | 580,774 | +1.47(+2.10%) |
May 09, 2023 | 68.28 | 70.25 | 68.28 | 70.02 | 491,278 | +0.64(+0.92%) |
May 08, 2023 | 67.94 | 69.54 | 67.44 | 69.38 | 688,454 | +1.15(+1.69%) |
May 05, 2023 | 66.79 | 69.29 | 66.35 | 68.23 | 824,267 | +1.49(+2.23%) |
May 04, 2023 | 64.50 | 67.18 | 61.50 | 66.74 | 823,467 | +0.80(+1.21%) |
May 03, 2023 | 65.58 | 66.86 | 64.45 | 65.94 | 636,761 | +0.63(+0.96%) |
May 02, 2023 | 66.27 | 66.44 | 64.32 | 65.31 | 747,973 | -1.61(-2.41%) |