Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 48.59 | 50.66 | 48.59 | 49.63 | 1,204,345 | +1.65(+3.44%) |
Jul 28, 2023 | 48.08 | 49.32 | 47.34 | 47.98 | 981,136 | +1.10(+2.36%) |
Jul 27, 2023 | 49.74 | 49.97 | 46.39 | 46.88 | 2,359,648 | -1.55(-3.21%) |
Jul 26, 2023 | 48.13 | 49.10 | 47.30 | 48.43 | 845,520 | -0.44(-0.90%) |
Jul 25, 2023 | 50.05 | 50.31 | 48.69 | 48.87 | 936,633 | -0.41(-0.83%) |
Jul 24, 2023 | 50.18 | 50.64 | 48.53 | 49.28 | 894,877 | -0.72(-1.44%) |
Jul 21, 2023 | 50.12 | 51.40 | 49.75 | 50.00 | 1,006,374 | +0.29(+0.58%) |
Jul 20, 2023 | 51.49 | 52.23 | 49.60 | 49.71 | 1,687,819 | -2.47(-4.73%) |
Jul 19, 2023 | 52.75 | 54.60 | 52.02 | 52.18 | 3,682,835 | -1.78(-3.30%) |
Jul 18, 2023 | 53.60 | 54.52 | 52.62 | 53.96 | 1,680,640 | +0.97(+1.83%) |
Jul 17, 2023 | 52.34 | 53.94 | 51.10 | 52.99 | 1,770,759 | +0.90(+1.73%) |
Jul 14, 2023 | 54.07 | 54.34 | 51.89 | 52.09 | 1,889,062 | -2.03(-3.75%) |
Jul 13, 2023 | 53.77 | 54.50 | 53.43 | 54.12 | 1,841,604 | +1.22(+2.31%) |
Jul 12, 2023 | 52.17 | 53.66 | 51.23 | 52.90 | 3,039,795 | +1.78(+3.48%) |
Jul 11, 2023 | 50.73 | 51.99 | 49.88 | 51.12 | 1,617,569 | +0.77(+1.53%) |
Jul 10, 2023 | 48.57 | 50.92 | 48.25 | 50.35 | 1,603,360 | +1.41(+2.88%) |
Jul 07, 2023 | 50.00 | 50.58 | 48.80 | 48.94 | 1,259,675 | -0.80(-1.61%) |
Jul 06, 2023 | 49.56 | 50.16 | 48.44 | 49.74 | 1,328,682 | -0.94(-1.85%) |
Jul 05, 2023 | 50.24 | 50.94 | 49.65 | 50.68 | 1,111,575 | -0.07(-0.14%) |
Jul 03, 2023 | 51.30 | 51.69 | 50.34 | 50.75 | 585,970 | -0.36(-0.70%) |
Jun 30, 2023 | 50.03 | 51.45 | 50.03 | 51.11 | 1,791,087 | +1.61(+3.25%) |
Jun 29, 2023 | 49.95 | 51.26 | 48.88 | 49.50 | 2,089,531 | -0.22(-0.44%) |
Jun 28, 2023 | 48.08 | 50.62 | 48.05 | 49.72 | 2,060,121 | +0.54(+1.10%) |
Jun 27, 2023 | 49.71 | 49.95 | 48.55 | 49.18 | 1,408,419 | +0.12(+0.24%) |
Jun 26, 2023 | 47.94 | 50.41 | 47.62 | 49.06 | 1,834,582 | +0.40(+0.82%) |
Jun 23, 2023 | 49.37 | 50.31 | 48.47 | 48.66 | 6,299,458 | -0.96(-1.93%) |
Jun 22, 2023 | 46.74 | 49.66 | 46.46 | 49.62 | 3,007,093 | +2.84(+6.07%) |
Jun 21, 2023 | 48.44 | 48.60 | 46.26 | 46.78 | 4,598,309 | -2.78(-5.61%) |
Jun 20, 2023 | 50.18 | 50.75 | 48.37 | 49.56 | 3,046,832 | -1.68(-3.28%) |
Jun 16, 2023 | 53.60 | 53.79 | 50.58 | 51.24 | 3,012,385 | -2.20(-4.12%) |
Jun 15, 2023 | 49.55 | 53.65 | 49.50 | 53.44 | 3,494,274 | +2.63(+5.18%) |
Jun 14, 2023 | 50.22 | 52.38 | 49.44 | 50.81 | 4,348,958 | +0.13(+0.26%) |
Jun 13, 2023 | 49.50 | 50.95 | 48.55 | 50.68 | 2,785,417 | +1.57(+3.20%) |
Jun 12, 2023 | 47.51 | 49.18 | 46.94 | 49.11 | 2,295,408 | +1.93(+4.09%) |
Jun 09, 2023 | 46.61 | 48.73 | 46.21 | 47.18 | 3,366,438 | +1.32(+2.88%) |
Jun 08, 2023 | 46.43 | 48.20 | 45.30 | 45.86 | 4,339,008 | -1.22(-2.59%) |
Jun 07, 2023 | 46.76 | 49.78 | 46.05 | 47.08 | 6,774,026 | +0.64(+1.38%) |
Jun 06, 2023 | 45.44 | 47.10 | 42.06 | 46.44 | 20,059,716 | +11.04(+31.19%) |
Jun 05, 2023 | 34.00 | 35.68 | 33.09 | 35.40 | 7,817,873 | +1.67(+4.95%) |
Jun 02, 2023 | 36.50 | 36.71 | 33.55 | 33.73 | 4,363,401 | -2.21(-6.15%) |
Jun 01, 2023 | 36.09 | 36.75 | 35.77 | 35.94 | 2,273,182 | -1.02(-2.76%) |
May 31, 2023 | 35.25 | 37.40 | 35.20 | 36.96 | 3,177,087 | +1.21(+3.38%) |
May 30, 2023 | 35.94 | 36.38 | 34.62 | 35.75 | 2,173,051 | +1.10(+3.17%) |
May 26, 2023 | 33.21 | 35.33 | 33.06 | 34.65 | 2,288,424 | +1.66(+5.03%) |
May 25, 2023 | 34.62 | 35.22 | 32.66 | 32.99 | 2,006,087 | -1.18(-3.45%) |
May 24, 2023 | 33.76 | 34.46 | 33.50 | 34.17 | 1,210,426 | +0.12(+0.35%) |
May 23, 2023 | 34.56 | 35.54 | 33.95 | 34.05 | 1,362,357 | -0.57(-1.65%) |
May 22, 2023 | 32.85 | 35.51 | 32.67 | 34.62 | 3,015,558 | +1.95(+5.97%) |
May 19, 2023 | 32.09 | 33.55 | 31.78 | 32.67 | 2,454,298 | +0.12(+0.37%) |
May 18, 2023 | 31.75 | 32.64 | 31.56 | 32.55 | 1,253,564 | +0.74(+2.33%) |
May 17, 2023 | 30.40 | 31.99 | 30.10 | 31.81 | 1,373,270 | +1.48(+4.88%) |
May 16, 2023 | 30.43 | 30.82 | 29.90 | 30.33 | 1,398,313 | -0.39(-1.27%) |
May 15, 2023 | 29.00 | 30.80 | 28.88 | 30.72 | 1,286,629 | +1.98(+6.89%) |
May 12, 2023 | 29.07 | 29.27 | 28.39 | 28.74 | 1,440,342 | -0.28(-0.96%) |
May 11, 2023 | 29.99 | 30.25 | 28.61 | 29.02 | 2,958,531 | -1.28(-4.22%) |
May 10, 2023 | 31.60 | 32.00 | 29.77 | 30.30 | 2,503,822 | -0.78(-2.51%) |
May 09, 2023 | 29.85 | 32.31 | 29.81 | 31.08 | 2,875,094 | +0.87(+2.88%) |
May 08, 2023 | 28.64 | 30.21 | 28.48 | 30.21 | 2,479,916 | +2.50(+9.02%) |
May 05, 2023 | 27.05 | 28.43 | 26.83 | 27.71 | 2,699,973 | +0.94(+3.51%) |
May 04, 2023 | 28.26 | 28.36 | 26.24 | 26.77 | 7,448,188 | -1.45(-5.14%) |
May 03, 2023 | 29.38 | 29.55 | 27.81 | 28.22 | 4,625,759 | -1.34(-4.53%) |
May 02, 2023 | 29.91 | 30.35 | 29.49 | 29.56 | 1,795,803 | -0.37(-1.24%) |