Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 47.20 | 47.65 | 47.20 | 47.43 | 3,036 | -0.04(-0.08%) |
Jul 28, 2023 | 47.76 | 47.80 | 47.34 | 47.47 | 11,345 | -0.04(-0.08%) |
Jul 27, 2023 | 48.00 | 48.00 | 47.50 | 47.51 | 5,338 | -0.72(-1.49%) |
Jul 26, 2023 | 48.40 | 49.00 | 48.20 | 48.23 | 21,141 | -0.13(-0.27%) |
Jul 25, 2023 | 47.29 | 48.36 | 47.29 | 48.36 | 3,522 | +1.01(+2.13%) |
Jul 24, 2023 | 47.21 | 47.49 | 47.21 | 47.35 | 156,657 | +0.14(+0.30%) |
Jul 21, 2023 | 47.01 | 47.60 | 47.01 | 47.21 | 12,741 | +0.04(+0.08%) |
Jul 20, 2023 | 47.06 | 47.60 | 47.06 | 47.17 | 13,693 | -0.32(-0.67%) |
Jul 19, 2023 | 47.03 | 47.53 | 47.03 | 47.49 | 5,987 | +0.25(+0.53%) |
Jul 18, 2023 | 47.01 | 47.32 | 47.00 | 47.24 | 2,159 | -0.05(-0.11%) |
Jul 17, 2023 | 45.55 | 47.39 | 45.55 | 47.29 | 9,692 | +0.39(+0.83%) |
Jul 14, 2023 | 46.01 | 47.50 | 46.01 | 46.90 | 21,892 | +0.53(+1.14%) |
Jul 13, 2023 | 45.75 | 46.64 | 45.74 | 46.37 | 5,576 | +0.79(+1.73%) |
Jul 12, 2023 | 44.96 | 45.71 | 44.88 | 45.58 | 2,870 | +0.69(+1.54%) |
Jul 11, 2023 | 44.74 | 44.89 | 44.56 | 44.89 | 4,711 | +0.29(+0.65%) |
Jul 10, 2023 | 44.30 | 44.60 | 44.30 | 44.60 | 2,227 | +0.30(+0.68%) |
Jul 07, 2023 | 44.00 | 44.40 | 44.00 | 44.30 | 5,063 | +0.18(+0.41%) |
Jul 06, 2023 | 43.54 | 44.25 | 43.25 | 44.12 | 13,654 | +0.57(+1.31%) |
Jul 05, 2023 | 42.22 | 43.71 | 42.22 | 43.55 | 12,249 | +1.34(+3.17%) |
Jul 04, 2023 | 40.31 | 42.21 | 40.31 | 42.21 | 4,100 | +0.49(+1.17%) |
Jun 30, 2023 | 41.72 | 0 | +0.66(+1.61%) | |||
Jun 29, 2023 | 40.74 | 41.18 | 40.52 | 41.06 | 2,958 | +0.32(+0.79%) |
Jun 28, 2023 | 40.77 | 40.80 | 40.64 | 40.74 | 15,274 | -0.17(-0.42%) |
Jun 27, 2023 | 40.79 | 40.91 | 39.97 | 40.91 | 4,562 | +0.82(+2.05%) |
Jun 26, 2023 | 40.80 | 40.81 | 40.02 | 40.09 | 12,683 | -0.75(-1.84%) |
Jun 23, 2023 | 41.45 | 41.45 | 40.61 | 40.84 | 11,866 | -0.52(-1.26%) |
Jun 22, 2023 | 41.64 | 41.72 | 41.04 | 41.36 | 11,840 | -0.65(-1.55%) |
Jun 21, 2023 | 42.50 | 42.50 | 41.90 | 42.01 | 11,280 | -0.61(-1.43%) |
Jun 20, 2023 | 43.24 | 43.24 | 42.62 | 42.62 | 22,956 | -0.55(-1.27%) |
Jun 19, 2023 | 43.25 | 43.25 | 43.14 | 43.17 | 1,220 | -0.16(-0.37%) |
Jun 16, 2023 | 43.74 | 43.74 | 42.91 | 43.33 | 9,408 | -0.42(-0.96%) |
Jun 15, 2023 | 44.20 | 44.20 | 43.50 | 43.75 | 3,180 | -0.47(-1.06%) |
Jun 14, 2023 | 43.50 | 44.37 | 43.50 | 44.22 | 13,141 | +0.72(+1.66%) |
Jun 13, 2023 | 44.39 | 44.39 | 43.50 | 43.50 | 17,542 | +0.00(+0.00%) |
Jun 12, 2023 | 43.40 | 43.65 | 43.40 | 43.50 | 2,002 | +0.07(+0.16%) |
Jun 09, 2023 | 43.23 | 43.54 | 43.20 | 43.43 | 8,994 | -0.32(-0.73%) |
Jun 08, 2023 | 43.74 | 43.75 | 43.17 | 43.75 | 5,522 | +0.03(+0.07%) |
Jun 07, 2023 | 43.01 | 43.72 | 43.00 | 43.72 | 12,340 | +0.19(+0.44%) |
Jun 06, 2023 | 43.24 | 43.53 | 42.92 | 43.53 | 11,427 | +0.69(+1.61%) |
Jun 05, 2023 | 42.84 | 42.84 | 42.70 | 42.84 | 2,372 | -0.39(-0.90%) |
Jun 02, 2023 | 43.08 | 43.45 | 43.01 | 43.23 | 4,307 | -0.19(-0.44%) |
Jun 01, 2023 | 42.91 | 43.45 | 42.71 | 43.42 | 6,569 | +0.41(+0.95%) |
May 31, 2023 | 43.28 | 43.42 | 42.65 | 43.01 | 18,994 | -0.24(-0.55%) |
May 30, 2023 | 43.80 | 44.11 | 43.00 | 43.25 | 11,242 | -0.44(-1.01%) |
May 29, 2023 | 43.57 | 43.89 | 43.27 | 43.69 | 12,396 | -0.21(-0.48%) |
May 26, 2023 | 44.10 | 44.10 | 43.55 | 43.90 | 7,493 | -0.06(-0.14%) |
May 25, 2023 | 44.61 | 44.63 | 43.83 | 43.96 | 16,060 | -1.42(-3.13%) |
May 24, 2023 | 46.00 | 46.21 | 45.38 | 45.38 | 7,017 | -1.13(-2.43%) |
May 23, 2023 | 46.00 | 47.05 | 46.00 | 46.51 | 56,514 | +0.51(+1.11%) |
May 19, 2023 | 46.00 | 0 | +0.00(+0.00%) | |||
May 18, 2023 | 45.50 | 46.13 | 45.50 | 46.00 | 6,500 | +0.50(+1.10%) |
May 17, 2023 | 45.25 | 45.68 | 45.25 | 45.50 | 7,418 | +0.25(+0.55%) |
May 16, 2023 | 45.00 | 45.30 | 45.00 | 45.25 | 9,887 | +0.24(+0.53%) |
May 15, 2023 | 44.16 | 45.32 | 44.16 | 45.01 | 22,091 | +0.62(+1.40%) |
May 12, 2023 | 42.90 | 45.00 | 42.70 | 44.39 | 69,703 | -2.53(-5.39%) |
May 11, 2023 | 46.90 | 47.30 | 46.60 | 46.92 | 24,373 | +0.17(+0.36%) |
May 10, 2023 | 46.01 | 46.89 | 46.00 | 46.75 | 13,087 | +0.50(+1.08%) |
May 09, 2023 | 45.36 | 46.35 | 45.36 | 46.25 | 5,995 | +0.62(+1.36%) |
May 08, 2023 | 45.50 | 45.86 | 45.50 | 45.63 | 7,934 | +0.11(+0.24%) |
May 05, 2023 | 45.52 | 45.52 | 45.52 | 45.52 | 121 | -0.16(-0.35%) |
May 04, 2023 | 45.25 | 45.77 | 45.25 | 45.68 | 16,863 | +0.08(+0.18%) |
May 03, 2023 | 44.70 | 46.32 | 44.70 | 45.60 | 4,807 | +0.59(+1.31%) |
May 02, 2023 | 43.61 | 45.30 | 43.61 | 45.01 | 11,845 | +0.76(+1.72%) |