Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 46.55 | 47.79 | 46.55 | 47.36 | 1,420,069 | +0.79(+1.70%) |
Jul 28, 2023 | 48.33 | 48.33 | 46.29 | 46.57 | 1,856,414 | -0.57(-1.21%) |
Jul 27, 2023 | 47.89 | 48.32 | 46.68 | 47.14 | 2,123,378 | +0.02(+0.04%) |
Jul 26, 2023 | 47.22 | 47.48 | 45.97 | 47.12 | 1,609,823 | -0.16(-0.34%) |
Jul 25, 2023 | 46.62 | 47.51 | 46.18 | 47.28 | 1,687,014 | +1.25(+2.72%) |
Jul 24, 2023 | 46.00 | 46.76 | 45.57 | 46.03 | 1,828,225 | +0.02(+0.04%) |
Jul 21, 2023 | 46.56 | 47.23 | 45.35 | 46.01 | 2,564,013 | -0.69(-1.48%) |
Jul 20, 2023 | 48.40 | 48.69 | 46.02 | 46.70 | 2,279,040 | -2.92(-5.88%) |
Jul 19, 2023 | 48.71 | 49.70 | 48.08 | 49.62 | 2,313,641 | +1.25(+2.58%) |
Jul 18, 2023 | 49.88 | 49.88 | 48.05 | 48.37 | 3,574,578 | -2.77(-5.42%) |
Jul 17, 2023 | 50.59 | 51.77 | 49.90 | 51.14 | 1,609,255 | +0.68(+1.35%) |
Jul 14, 2023 | 51.65 | 52.30 | 50.15 | 50.46 | 2,637,898 | -1.87(-3.57%) |
Jul 13, 2023 | 51.76 | 52.98 | 51.15 | 52.33 | 2,226,291 | +2.37(+4.74%) |
Jul 12, 2023 | 51.51 | 51.69 | 48.81 | 49.96 | 3,760,174 | -0.90(-1.77%) |
Jul 11, 2023 | 52.25 | 52.84 | 50.17 | 50.86 | 2,557,711 | -0.94(-1.81%) |
Jul 10, 2023 | 51.00 | 52.73 | 50.89 | 51.80 | 1,826,336 | +0.34(+0.66%) |
Jul 07, 2023 | 49.20 | 53.26 | 49.20 | 51.46 | 3,127,188 | +2.43(+4.96%) |
Jul 06, 2023 | 49.05 | 49.71 | 47.94 | 49.03 | 2,488,956 | -1.58(-3.12%) |
Jul 05, 2023 | 50.30 | 51.70 | 49.56 | 50.61 | 2,441,760 | -0.23(-0.45%) |
Jul 03, 2023 | 50.31 | 51.78 | 50.24 | 50.84 | 1,733,334 | -0.14(-0.27%) |
Jun 30, 2023 | 50.00 | 51.38 | 49.21 | 50.98 | 4,321,434 | +2.57(+5.31%) |
Jun 29, 2023 | 48.15 | 48.82 | 46.54 | 48.41 | 3,296,393 | +0.90(+1.89%) |
Jun 28, 2023 | 46.96 | 48.39 | 46.36 | 47.51 | 2,910,914 | -0.62(-1.29%) |
Jun 27, 2023 | 46.17 | 48.55 | 44.86 | 48.13 | 3,476,179 | +1.94(+4.20%) |
Jun 26, 2023 | 46.87 | 47.64 | 45.39 | 46.19 | 3,546,459 | -0.52(-1.11%) |
Jun 23, 2023 | 47.08 | 47.22 | 45.39 | 46.71 | 4,784,492 | -2.05(-4.20%) |
Jun 22, 2023 | 46.71 | 49.54 | 46.03 | 48.76 | 4,557,192 | +1.89(+4.03%) |
Jun 21, 2023 | 50.41 | 51.97 | 46.78 | 46.87 | 8,531,394 | -8.44(-15.26%) |
Jun 20, 2023 | 57.95 | 60.46 | 54.31 | 55.31 | 9,304,079 | +0.44(+0.80%) |
Jun 16, 2023 | 56.20 | 57.39 | 53.51 | 54.87 | 9,762,846 | +3.60(+7.02%) |
Jun 15, 2023 | 48.58 | 52.97 | 48.26 | 51.27 | 8,699,953 | +2.36(+4.83%) |
Jun 14, 2023 | 46.31 | 52.36 | 46.16 | 48.91 | 15,602,247 | +6.09(+14.22%) |
Jun 13, 2023 | 42.00 | 44.34 | 41.97 | 42.82 | 5,084,790 | +1.78(+4.34%) |
Jun 12, 2023 | 39.25 | 41.15 | 39.15 | 41.04 | 2,082,239 | +2.13(+5.47%) |
Jun 09, 2023 | 39.48 | 40.16 | 38.50 | 38.91 | 2,239,153 | -0.13(-0.33%) |
Jun 08, 2023 | 39.26 | 39.54 | 38.52 | 39.04 | 1,752,391 | -0.04(-0.10%) |
Jun 07, 2023 | 38.09 | 39.56 | 37.83 | 39.08 | 2,624,449 | +0.99(+2.60%) |
Jun 06, 2023 | 37.31 | 39.35 | 36.92 | 38.09 | 2,074,805 | +0.26(+0.69%) |
Jun 05, 2023 | 38.41 | 38.63 | 36.91 | 37.83 | 2,668,890 | -1.15(-2.95%) |
Jun 02, 2023 | 38.19 | 39.10 | 37.62 | 38.98 | 2,345,180 | +1.64(+4.39%) |
Jun 01, 2023 | 36.91 | 38.32 | 36.51 | 37.34 | 2,498,318 | +0.38(+1.03%) |
May 31, 2023 | 37.44 | 38.61 | 36.69 | 36.96 | 2,815,302 | -1.53(-3.98%) |
May 30, 2023 | 40.50 | 42.14 | 37.10 | 38.49 | 6,764,536 | +1.56(+4.22%) |
May 26, 2023 | 33.26 | 37.34 | 33.17 | 36.93 | 6,868,990 | +4.54(+14.02%) |
May 25, 2023 | 31.28 | 32.61 | 31.28 | 32.39 | 2,076,146 | +1.63(+5.30%) |
May 24, 2023 | 31.45 | 31.66 | 30.73 | 30.76 | 1,191,267 | -1.15(-3.60%) |
May 23, 2023 | 32.10 | 32.62 | 31.73 | 31.91 | 1,461,140 | -0.10(-0.31%) |
May 22, 2023 | 30.63 | 32.26 | 30.31 | 32.01 | 1,575,258 | +1.32(+4.30%) |
May 19, 2023 | 30.86 | 31.14 | 30.44 | 30.69 | 1,843,233 | +0.15(+0.49%) |
May 18, 2023 | 29.82 | 30.65 | 29.55 | 30.54 | 1,641,288 | +1.02(+3.46%) |
May 17, 2023 | 27.56 | 29.54 | 27.56 | 29.52 | 2,301,208 | +1.86(+6.72%) |
May 16, 2023 | 28.21 | 28.56 | 27.58 | 27.66 | 1,511,343 | -1.11(-3.86%) |
May 15, 2023 | 27.84 | 28.87 | 27.77 | 28.77 | 2,167,568 | +0.96(+3.45%) |
May 12, 2023 | 29.12 | 29.21 | 27.29 | 27.81 | 2,835,128 | -1.35(-4.63%) |
May 11, 2023 | 30.11 | 30.59 | 29.15 | 29.16 | 2,512,628 | -1.15(-3.79%) |
May 10, 2023 | 26.98 | 30.41 | 26.29 | 30.31 | 9,550,758 | -1.59(-4.98%) |
May 09, 2023 | 30.90 | 32.09 | 30.71 | 31.90 | 2,497,325 | -0.25(-0.78%) |
May 08, 2023 | 31.56 | 32.52 | 31.41 | 32.15 | 1,650,189 | +0.32(+1.01%) |
May 05, 2023 | 32.15 | 32.32 | 31.51 | 31.83 | 1,502,413 | +0.42(+1.34%) |
May 04, 2023 | 33.52 | 33.72 | 30.98 | 31.41 | 2,713,383 | -2.32(-6.88%) |
May 03, 2023 | 33.62 | 34.68 | 33.27 | 33.73 | 1,342,038 | +0.68(+2.06%) |
May 02, 2023 | 33.72 | 34.04 | 32.96 | 33.05 | 925,786 | -1.03(-3.02%) |