Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 45.16 | 46.59 | 45.16 | 45.80 | 303,245 | +0.64(+1.42%) |
Jul 28, 2023 | 44.69 | 45.78 | 44.09 | 45.16 | 342,348 | +0.76(+1.71%) |
Jul 27, 2023 | 43.28 | 44.62 | 43.28 | 44.40 | 436,114 | +1.20(+2.79%) |
Jul 26, 2023 | 40.98 | 43.48 | 40.98 | 43.20 | 432,591 | +2.31(+5.65%) |
Jul 25, 2023 | 40.03 | 40.93 | 39.43 | 40.89 | 243,657 | +0.78(+1.94%) |
Jul 24, 2023 | 39.48 | 40.69 | 39.24 | 40.11 | 320,904 | +0.84(+2.14%) |
Jul 21, 2023 | 40.23 | 40.28 | 38.91 | 39.27 | 291,687 | -0.59(-1.49%) |
Jul 20, 2023 | 41.01 | 41.13 | 39.78 | 39.86 | 330,598 | -1.10(-2.68%) |
Jul 19, 2023 | 40.58 | 41.37 | 40.12 | 40.96 | 519,305 | +0.38(+0.92%) |
Jul 18, 2023 | 38.67 | 40.70 | 38.67 | 40.58 | 508,890 | +1.92(+4.95%) |
Jul 17, 2023 | 36.88 | 38.77 | 36.16 | 38.67 | 451,982 | +1.68(+4.54%) |
Jul 14, 2023 | 37.26 | 37.26 | 36.60 | 36.99 | 165,816 | -0.20(-0.53%) |
Jul 13, 2023 | 37.27 | 37.27 | 36.62 | 37.19 | 222,523 | -0.22(-0.58%) |
Jul 12, 2023 | 37.36 | 38.02 | 37.17 | 37.40 | 326,136 | +0.74(+2.02%) |
Jul 11, 2023 | 36.23 | 37.12 | 36.14 | 36.66 | 232,193 | +0.52(+1.45%) |
Jul 10, 2023 | 35.57 | 36.34 | 35.56 | 36.14 | 218,947 | +0.49(+1.38%) |
Jul 07, 2023 | 34.81 | 35.95 | 34.81 | 35.65 | 255,162 | +0.82(+2.35%) |
Jul 06, 2023 | 35.43 | 35.72 | 34.51 | 34.83 | 219,690 | -1.05(-2.92%) |
Jul 05, 2023 | 35.82 | 36.07 | 35.38 | 35.87 | 284,678 | -0.27(-0.74%) |
Jul 03, 2023 | 36.16 | 36.56 | 35.73 | 36.14 | 141,987 | +0.32(+0.88%) |
Jun 30, 2023 | 36.83 | 36.83 | 35.11 | 35.82 | 399,232 | -0.95(-2.58%) |
Jun 29, 2023 | 35.74 | 37.04 | 35.74 | 36.77 | 337,240 | +0.90(+2.50%) |
Jun 28, 2023 | 36.28 | 36.28 | 35.27 | 35.87 | 268,850 | -0.51(-1.41%) |
Jun 27, 2023 | 36.23 | 36.89 | 35.60 | 36.39 | 320,003 | +0.05(+0.14%) |
Jun 26, 2023 | 35.56 | 36.96 | 35.56 | 36.34 | 226,622 | +0.51(+1.43%) |
Jun 23, 2023 | 36.65 | 37.31 | 35.72 | 35.82 | 474,410 | -1.11(-2.99%) |
Jun 22, 2023 | 36.62 | 37.11 | 35.83 | 36.93 | 290,889 | +0.21(+0.56%) |
Jun 21, 2023 | 36.61 | 37.06 | 36.20 | 36.72 | 274,398 | -0.04(-0.11%) |
Jun 20, 2023 | 37.45 | 37.61 | 36.56 | 36.76 | 365,604 | -0.99(-2.61%) |
Jun 16, 2023 | 38.51 | 38.51 | 37.54 | 37.75 | 962,576 | -0.42(-1.11%) |
Jun 15, 2023 | 37.52 | 38.63 | 37.39 | 38.17 | 329,456 | +0.40(+1.07%) |
Jun 14, 2023 | 37.81 | 38.24 | 37.37 | 37.77 | 309,700 | +0.05(+0.13%) |
Jun 13, 2023 | 37.44 | 38.24 | 37.37 | 37.72 | 343,559 | +0.57(+1.54%) |
Jun 12, 2023 | 36.20 | 37.45 | 35.66 | 37.15 | 429,267 | +1.26(+3.52%) |
Jun 09, 2023 | 36.44 | 36.72 | 35.75 | 35.88 | 398,465 | -0.68(-1.86%) |
Jun 08, 2023 | 37.58 | 38.01 | 36.21 | 36.56 | 339,596 | -1.33(-3.52%) |
Jun 07, 2023 | 36.77 | 38.48 | 36.74 | 37.90 | 487,852 | +1.25(+3.42%) |
Jun 06, 2023 | 35.31 | 37.90 | 35.31 | 36.64 | 593,828 | +1.14(+3.20%) |
Jun 05, 2023 | 37.00 | 38.18 | 35.49 | 35.51 | 530,579 | -0.39(-1.09%) |
Jun 02, 2023 | 35.79 | 36.58 | 34.91 | 35.90 | 571,741 | +0.76(+2.15%) |
Jun 01, 2023 | 35.13 | 35.45 | 34.18 | 35.14 | 507,221 | -0.18(-0.50%) |
May 31, 2023 | 37.90 | 38.10 | 35.10 | 35.32 | 738,407 | -2.80(-7.36%) |
May 30, 2023 | 38.33 | 38.93 | 36.46 | 38.12 | 745,630 | -0.30(-0.79%) |
May 26, 2023 | 40.27 | 41.85 | 37.70 | 38.43 | 1,226,295 | -4.87(-11.25%) |
May 25, 2023 | 43.97 | 44.55 | 42.84 | 43.30 | 728,634 | -1.14(-2.56%) |
May 24, 2023 | 46.15 | 46.77 | 44.27 | 44.44 | 224,299 | -0.94(-2.07%) |
May 23, 2023 | 44.85 | 46.48 | 44.32 | 45.38 | 297,773 | +0.61(+1.36%) |
May 22, 2023 | 46.03 | 46.37 | 43.97 | 44.77 | 456,747 | -1.83(-3.93%) |
May 19, 2023 | 48.28 | 48.28 | 45.42 | 46.61 | 573,101 | -3.11(-6.25%) |
May 18, 2023 | 50.00 | 50.12 | 49.03 | 49.71 | 165,045 | -0.32(-0.65%) |
May 17, 2023 | 48.19 | 50.15 | 47.66 | 50.04 | 246,285 | +2.25(+4.70%) |
May 16, 2023 | 48.74 | 48.79 | 47.70 | 47.79 | 311,969 | -1.39(-2.83%) |
May 15, 2023 | 49.32 | 49.46 | 48.30 | 49.18 | 241,110 | +0.03(+0.06%) |
May 12, 2023 | 50.59 | 50.75 | 48.92 | 49.16 | 159,428 | -1.11(-2.20%) |
May 11, 2023 | 50.70 | 51.46 | 50.15 | 50.26 | 184,721 | -0.68(-1.33%) |
May 10, 2023 | 51.95 | 52.19 | 50.06 | 50.94 | 190,981 | -0.30(-0.59%) |
May 09, 2023 | 51.68 | 51.74 | 50.91 | 51.24 | 159,484 | -0.48(-0.93%) |
May 08, 2023 | 53.23 | 53.78 | 51.70 | 51.72 | 216,187 | -1.18(-2.22%) |
May 05, 2023 | 51.66 | 53.20 | 51.14 | 52.90 | 193,357 | +2.07(+4.07%) |
May 04, 2023 | 51.79 | 51.81 | 50.43 | 50.83 | 183,795 | -1.30(-2.50%) |
May 03, 2023 | 51.93 | 53.05 | 51.77 | 52.14 | 163,830 | +0.51(+0.99%) |
May 02, 2023 | 51.89 | 52.09 | 50.60 | 51.63 | 161,367 | -0.46(-0.88%) |