Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 53.21 | 53.54 | 51.32 | 51.81 | 319,238 | -1.33(-2.50%) |
Jul 28, 2023 | 53.41 | 53.99 | 52.71 | 53.13 | 271,912 | +0.22(+0.41%) |
Jul 27, 2023 | 60.25 | 60.31 | 51.16 | 52.91 | 531,108 | -3.78(-6.67%) |
Jul 26, 2023 | 56.58 | 57.25 | 56.52 | 56.69 | 294,631 | +0.54(+0.96%) |
Jul 25, 2023 | 56.21 | 57.08 | 55.91 | 56.15 | 278,450 | -0.13(-0.23%) |
Jul 24, 2023 | 55.16 | 56.65 | 55.16 | 56.28 | 377,694 | +1.13(+2.04%) |
Jul 21, 2023 | 55.54 | 55.65 | 54.65 | 55.16 | 358,562 | +0.09(+0.16%) |
Jul 20, 2023 | 54.84 | 55.17 | 53.82 | 55.07 | 231,050 | +0.04(+0.07%) |
Jul 19, 2023 | 54.84 | 55.36 | 54.40 | 55.03 | 158,962 | +0.39(+0.71%) |
Jul 18, 2023 | 53.27 | 54.84 | 53.27 | 54.64 | 181,487 | +1.51(+2.83%) |
Jul 17, 2023 | 52.14 | 53.39 | 52.14 | 53.13 | 231,999 | +0.94(+1.80%) |
Jul 14, 2023 | 52.76 | 52.76 | 51.86 | 52.20 | 267,619 | -0.24(-0.46%) |
Jul 13, 2023 | 50.37 | 52.56 | 50.24 | 52.44 | 267,678 | +2.21(+4.41%) |
Jul 12, 2023 | 49.85 | 51.05 | 49.82 | 50.22 | 318,388 | +1.55(+3.17%) |
Jul 11, 2023 | 47.95 | 48.89 | 47.67 | 48.68 | 192,620 | +0.97(+2.03%) |
Jul 10, 2023 | 46.90 | 48.15 | 46.67 | 47.71 | 212,781 | +0.68(+1.44%) |
Jul 07, 2023 | 46.56 | 47.63 | 46.56 | 47.03 | 402,276 | +0.59(+1.27%) |
Jul 06, 2023 | 46.90 | 46.90 | 45.87 | 46.44 | 158,234 | -1.10(-2.31%) |
Jul 05, 2023 | 47.23 | 48.06 | 47.14 | 47.54 | 158,003 | -0.27(-0.56%) |
Jul 03, 2023 | 46.44 | 47.85 | 46.29 | 47.81 | 135,642 | +1.59(+3.43%) |
Jun 30, 2023 | 46.99 | 47.04 | 46.15 | 46.22 | 138,926 | -0.19(-0.41%) |
Jun 29, 2023 | 46.38 | 47.40 | 46.36 | 46.41 | 107,922 | +0.38(+0.82%) |
Jun 28, 2023 | 45.62 | 46.18 | 45.20 | 46.03 | 101,808 | +0.39(+0.85%) |
Jun 27, 2023 | 44.78 | 45.82 | 44.78 | 45.65 | 118,987 | +0.96(+2.14%) |
Jun 26, 2023 | 44.93 | 45.99 | 44.61 | 44.69 | 232,789 | -0.12(-0.27%) |
Jun 23, 2023 | 45.60 | 46.28 | 44.53 | 44.81 | 330,619 | -1.40(-3.02%) |
Jun 22, 2023 | 47.61 | 47.61 | 45.90 | 46.20 | 215,024 | -1.55(-3.24%) |
Jun 21, 2023 | 47.91 | 48.40 | 47.25 | 47.75 | 112,789 | -0.19(-0.40%) |
Jun 20, 2023 | 48.15 | 48.15 | 47.32 | 47.94 | 173,372 | -0.22(-0.46%) |
Jun 16, 2023 | 49.60 | 49.60 | 47.71 | 48.16 | 568,219 | -1.13(-2.29%) |
Jun 15, 2023 | 48.80 | 49.79 | 48.67 | 49.28 | 186,876 | -0.01(-0.02%) |
Jun 14, 2023 | 50.35 | 50.74 | 48.78 | 49.29 | 195,615 | -0.96(-1.90%) |
Jun 13, 2023 | 49.60 | 50.61 | 49.14 | 50.25 | 189,041 | +0.96(+1.94%) |
Jun 12, 2023 | 49.57 | 50.32 | 48.91 | 49.29 | 280,923 | -0.33(-0.66%) |
Jun 09, 2023 | 49.96 | 50.10 | 49.23 | 49.62 | 293,336 | -0.25(-0.50%) |
Jun 08, 2023 | 50.39 | 50.47 | 49.28 | 49.87 | 128,345 | -0.74(-1.46%) |
Jun 07, 2023 | 49.43 | 51.30 | 49.00 | 50.61 | 224,158 | +1.61(+3.28%) |
Jun 06, 2023 | 46.86 | 49.48 | 46.83 | 49.01 | 169,189 | +2.14(+4.57%) |
Jun 05, 2023 | 48.16 | 48.16 | 46.64 | 46.86 | 178,319 | -1.54(-3.19%) |
Jun 02, 2023 | 45.92 | 48.53 | 45.79 | 48.41 | 201,660 | +3.11(+6.86%) |
Jun 01, 2023 | 44.04 | 45.91 | 43.82 | 45.30 | 168,109 | +1.53(+3.50%) |
May 31, 2023 | 45.38 | 45.38 | 43.47 | 43.77 | 190,425 | -1.96(-4.29%) |
May 30, 2023 | 46.48 | 46.48 | 44.87 | 45.73 | 139,575 | -0.50(-1.08%) |
May 26, 2023 | 45.33 | 46.41 | 45.02 | 46.23 | 90,148 | +0.72(+1.58%) |
May 25, 2023 | 45.17 | 45.84 | 44.75 | 45.51 | 91,785 | +0.12(+0.26%) |
May 24, 2023 | 46.08 | 46.36 | 45.05 | 45.39 | 133,882 | -1.08(-2.32%) |
May 23, 2023 | 46.10 | 47.45 | 46.05 | 46.47 | 214,125 | +0.45(+0.97%) |
May 22, 2023 | 46.03 | 46.57 | 45.46 | 46.02 | 298,000 | +0.30(+0.65%) |
May 19, 2023 | 46.53 | 46.72 | 44.89 | 45.72 | 168,479 | -0.22(-0.48%) |
May 18, 2023 | 47.05 | 47.34 | 45.72 | 45.94 | 178,404 | -1.19(-2.52%) |
May 17, 2023 | 45.62 | 47.38 | 45.62 | 47.12 | 225,290 | +2.13(+4.74%) |
May 16, 2023 | 44.31 | 45.52 | 44.22 | 44.99 | 221,491 | +0.71(+1.60%) |
May 15, 2023 | 43.51 | 44.58 | 43.51 | 44.28 | 161,485 | +0.88(+2.02%) |
May 12, 2023 | 43.51 | 43.89 | 42.84 | 43.41 | 143,928 | +0.05(+0.12%) |
May 11, 2023 | 42.90 | 43.84 | 42.90 | 43.36 | 116,032 | -0.22(-0.50%) |
May 10, 2023 | 44.05 | 44.05 | 43.31 | 43.58 | 162,944 | +0.37(+0.85%) |
May 09, 2023 | 42.95 | 43.70 | 42.90 | 43.21 | 169,494 | +0.04(+0.09%) |
May 08, 2023 | 44.72 | 44.82 | 43.15 | 43.17 | 232,455 | -1.31(-2.96%) |
May 05, 2023 | 43.94 | 44.79 | 43.30 | 44.48 | 271,456 | +1.79(+4.20%) |
May 04, 2023 | 41.83 | 42.95 | 41.18 | 42.69 | 565,026 | -0.03(-0.07%) |
May 03, 2023 | 42.36 | 44.07 | 42.36 | 42.72 | 257,588 | +0.41(+0.97%) |
May 02, 2023 | 43.91 | 44.23 | 41.45 | 42.31 | 443,037 | -1.85(-4.19%) |