Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 46.12 | 47.36 | 45.99 | 47.34 | 216,748 | +1.64(+3.59%) |
Jul 28, 2023 | 44.08 | 45.77 | 43.89 | 45.70 | 224,696 | +2.04(+4.67%) |
Jul 27, 2023 | 44.36 | 44.36 | 43.22 | 43.66 | 177,301 | -0.13(-0.30%) |
Jul 26, 2023 | 44.41 | 44.48 | 43.04 | 43.79 | 191,615 | -0.53(-1.20%) |
Jul 25, 2023 | 42.55 | 44.42 | 41.75 | 44.32 | 205,545 | +1.42(+3.31%) |
Jul 24, 2023 | 44.44 | 44.46 | 42.50 | 42.90 | 163,492 | -0.53(-1.22%) |
Jul 21, 2023 | 45.25 | 45.25 | 42.79 | 43.43 | 249,248 | -0.74(-1.68%) |
Jul 20, 2023 | 46.43 | 46.43 | 42.76 | 44.17 | 242,131 | -0.30(-0.69%) |
Jul 19, 2023 | 52.50 | 54.94 | 44.42 | 44.48 | 317,345 | +1.11(+2.55%) |
Jul 18, 2023 | 43.40 | 43.76 | 42.38 | 43.37 | 67,208 | +0.38(+0.88%) |
Jul 17, 2023 | 43.01 | 43.27 | 42.70 | 42.99 | 67,627 | +0.63(+1.49%) |
Jul 14, 2023 | 42.99 | 44.58 | 42.07 | 42.36 | 24,811 | -0.43(-1.00%) |
Jul 13, 2023 | 42.30 | 43.06 | 41.94 | 42.79 | 43,654 | +0.78(+1.86%) |
Jul 12, 2023 | 41.33 | 42.16 | 41.33 | 42.01 | 32,449 | +0.78(+1.89%) |
Jul 11, 2023 | 41.20 | 41.29 | 40.83 | 41.23 | 19,200 | +0.14(+0.34%) |
Jul 10, 2023 | 40.41 | 41.25 | 40.41 | 41.09 | 28,683 | +0.73(+1.81%) |
Jul 07, 2023 | 39.96 | 40.45 | 39.91 | 40.36 | 36,300 | +0.40(+1.00%) |
Jul 06, 2023 | 41.05 | 41.05 | 39.75 | 39.96 | 39,405 | -1.13(-2.75%) |
Jul 05, 2023 | 40.51 | 41.22 | 40.50 | 41.09 | 34,953 | +0.43(+1.06%) |
Jul 03, 2023 | 41.20 | 41.23 | 40.66 | 40.66 | 15,093 | -0.26(-0.64%) |
Jun 30, 2023 | 41.31 | 41.45 | 40.92 | 40.92 | 37,827 | -0.38(-0.92%) |
Jun 29, 2023 | 41.25 | 41.47 | 40.90 | 41.30 | 32,550 | +0.15(+0.36%) |
Jun 28, 2023 | 41.07 | 41.39 | 40.89 | 41.15 | 46,864 | +0.26(+0.64%) |
Jun 27, 2023 | 40.34 | 41.44 | 40.27 | 40.89 | 33,297 | +0.36(+0.89%) |
Jun 26, 2023 | 40.11 | 40.78 | 39.97 | 40.53 | 39,788 | +0.37(+0.92%) |
Jun 23, 2023 | 40.44 | 40.84 | 39.89 | 40.16 | 95,166 | -0.39(-0.96%) |
Jun 22, 2023 | 40.67 | 41.08 | 40.31 | 40.55 | 24,668 | -0.29(-0.71%) |
Jun 21, 2023 | 40.77 | 40.91 | 40.34 | 40.84 | 30,240 | +0.23(+0.57%) |
Jun 20, 2023 | 41.45 | 41.45 | 40.53 | 40.61 | 22,502 | -0.72(-1.74%) |
Jun 16, 2023 | 41.75 | 41.75 | 40.66 | 41.33 | 184,628 | -0.05(-0.12%) |
Jun 15, 2023 | 40.66 | 41.52 | 40.30 | 41.38 | 34,330 | +0.76(+1.87%) |
Jun 14, 2023 | 41.30 | 41.65 | 40.54 | 40.62 | 44,693 | -0.65(-1.57%) |
Jun 13, 2023 | 40.25 | 41.46 | 40.25 | 41.27 | 53,271 | +1.03(+2.56%) |
Jun 12, 2023 | 39.32 | 40.33 | 39.16 | 40.24 | 60,258 | +0.83(+2.11%) |
Jun 09, 2023 | 39.60 | 39.60 | 38.99 | 39.41 | 22,177 | -0.22(-0.56%) |
Jun 08, 2023 | 39.84 | 40.10 | 39.25 | 39.63 | 48,116 | -0.11(-0.28%) |
Jun 07, 2023 | 38.17 | 39.88 | 38.01 | 39.74 | 56,327 | +1.83(+4.83%) |
Jun 06, 2023 | 37.35 | 39.13 | 37.07 | 37.91 | 56,918 | +0.48(+1.28%) |
Jun 05, 2023 | 37.60 | 37.62 | 37.43 | 37.43 | 29,252 | -0.34(-0.90%) |
Jun 02, 2023 | 37.41 | 37.92 | 37.29 | 37.77 | 60,919 | +0.47(+1.26%) |
Jun 01, 2023 | 37.44 | 37.67 | 37.18 | 37.30 | 42,044 | -0.07(-0.19%) |
May 31, 2023 | 37.54 | 37.86 | 37.20 | 37.37 | 133,700 | -0.24(-0.64%) |
May 30, 2023 | 37.67 | 37.91 | 37.49 | 37.61 | 22,645 | -0.13(-0.34%) |
May 26, 2023 | 37.75 | 38.14 | 37.16 | 37.74 | 39,899 | -0.23(-0.61%) |
May 25, 2023 | 38.15 | 38.32 | 37.78 | 37.97 | 37,440 | -0.15(-0.39%) |
May 24, 2023 | 38.37 | 38.37 | 37.64 | 38.12 | 29,317 | -0.24(-0.63%) |
May 23, 2023 | 38.60 | 38.76 | 38.30 | 38.36 | 25,116 | -0.11(-0.29%) |
May 22, 2023 | 38.21 | 38.71 | 38.09 | 38.47 | 20,338 | +0.14(+0.37%) |
May 19, 2023 | 39.18 | 39.18 | 38.28 | 38.33 | 33,326 | -0.55(-1.41%) |
May 18, 2023 | 38.76 | 39.08 | 38.71 | 38.88 | 28,781 | -0.09(-0.23%) |
May 17, 2023 | 38.89 | 39.10 | 38.52 | 38.97 | 26,614 | +0.33(+0.85%) |
May 16, 2023 | 39.36 | 39.36 | 38.58 | 38.64 | 19,711 | -0.64(-1.63%) |
May 15, 2023 | 39.00 | 39.65 | 39.00 | 39.28 | 40,821 | +0.32(+0.82%) |
May 12, 2023 | 39.10 | 39.10 | 38.65 | 38.96 | 29,527 | -0.04(-0.10%) |
May 11, 2023 | 39.04 | 39.11 | 38.80 | 39.00 | 19,151 | -0.37(-0.94%) |
May 10, 2023 | 38.81 | 39.39 | 38.48 | 39.37 | 31,304 | +0.74(+1.92%) |
May 09, 2023 | 38.93 | 38.93 | 38.19 | 38.63 | 23,938 | -0.46(-1.18%) |
May 08, 2023 | 39.10 | 39.14 | 37.96 | 39.09 | 62,811 | -0.34(-0.86%) |
May 05, 2023 | 40.38 | 40.41 | 38.44 | 39.43 | 65,472 | -0.57(-1.43%) |
May 04, 2023 | 39.41 | 40.00 | 39.00 | 40.00 | 54,601 | +0.31(+0.78%) |
May 03, 2023 | 39.47 | 40.17 | 39.28 | 39.69 | 37,136 | +0.49(+1.25%) |
May 02, 2023 | 39.89 | 39.89 | 38.83 | 39.20 | 44,723 | -0.70(-1.75%) |