Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 49.85 | 50.24 | 49.10 | 49.73 | 263,331 | -0.16(-0.31%) |
Jul 28, 2023 | 48.48 | 50.66 | 47.83 | 49.88 | 429,683 | +1.90(+3.96%) |
Jul 27, 2023 | 48.22 | 48.61 | 47.77 | 47.98 | 175,604 | -0.19(-0.38%) |
Jul 26, 2023 | 47.53 | 48.57 | 47.43 | 48.17 | 233,073 | +0.88(+1.86%) |
Jul 25, 2023 | 47.94 | 48.14 | 47.05 | 47.29 | 199,160 | -0.59(-1.22%) |
Jul 24, 2023 | 47.79 | 48.45 | 47.54 | 47.87 | 194,264 | +0.06(+0.12%) |
Jul 21, 2023 | 47.80 | 48.28 | 47.06 | 47.81 | 252,275 | +0.19(+0.39%) |
Jul 20, 2023 | 46.30 | 47.69 | 46.03 | 47.63 | 198,745 | +1.85(+4.05%) |
Jul 19, 2023 | 45.94 | 46.38 | 45.55 | 45.78 | 186,037 | +0.24(+0.54%) |
Jul 18, 2023 | 45.39 | 46.73 | 45.33 | 45.53 | 159,472 | +0.08(+0.17%) |
Jul 17, 2023 | 44.40 | 45.72 | 44.09 | 45.45 | 190,972 | +1.09(+2.46%) |
Jul 14, 2023 | 45.90 | 45.90 | 44.09 | 44.36 | 255,113 | -1.47(-3.21%) |
Jul 13, 2023 | 46.48 | 46.78 | 45.77 | 45.83 | 215,568 | -1.04(-2.23%) |
Jul 12, 2023 | 47.28 | 47.28 | 46.59 | 46.88 | 126,876 | +0.04(+0.08%) |
Jul 11, 2023 | 46.90 | 47.24 | 46.43 | 46.84 | 184,433 | -0.06(-0.12%) |
Jul 10, 2023 | 47.01 | 47.68 | 46.89 | 46.90 | 272,542 | -0.04(-0.08%) |
Jul 07, 2023 | 46.10 | 46.98 | 45.91 | 46.94 | 206,925 | +0.54(+1.16%) |
Jul 06, 2023 | 46.35 | 46.72 | 45.87 | 46.40 | 268,608 | +0.55(+1.19%) |
Jul 05, 2023 | 46.72 | 47.26 | 45.29 | 45.85 | 318,861 | -1.18(-2.51%) |
Jul 03, 2023 | 47.17 | 47.84 | 47.03 | 47.03 | 187,509 | -0.05(-0.10%) |
Jun 30, 2023 | 47.97 | 48.29 | 47.03 | 47.08 | 395,908 | -0.60(-1.25%) |
Jun 29, 2023 | 47.39 | 47.85 | 47.39 | 47.68 | 338,325 | +0.65(+1.39%) |
Jun 28, 2023 | 47.76 | 47.76 | 46.98 | 47.02 | 434,998 | -1.03(-2.15%) |
Jun 27, 2023 | 48.25 | 48.54 | 47.90 | 48.06 | 317,901 | -0.06(-0.12%) |
Jun 26, 2023 | 47.11 | 48.15 | 46.91 | 48.12 | 429,162 | +1.06(+2.26%) |
Jun 23, 2023 | 47.63 | 48.47 | 46.84 | 47.05 | 1,056,567 | -0.90(-1.87%) |
Jun 22, 2023 | 46.43 | 48.32 | 46.00 | 47.95 | 915,316 | +1.69(+3.65%) |
Jun 21, 2023 | 46.34 | 46.71 | 46.12 | 46.26 | 464,359 | -0.07(-0.15%) |
Jun 20, 2023 | 44.46 | 46.46 | 43.86 | 46.33 | 655,423 | +1.62(+3.62%) |
Jun 16, 2023 | 43.79 | 44.90 | 43.50 | 44.71 | 867,099 | +1.48(+3.43%) |
Jun 15, 2023 | 43.04 | 43.42 | 42.42 | 43.23 | 375,997 | -0.01(-0.02%) |
Jun 14, 2023 | 44.40 | 44.59 | 43.11 | 43.24 | 282,325 | -1.17(-2.64%) |
Jun 13, 2023 | 44.34 | 45.37 | 44.34 | 44.41 | 202,343 | -0.13(-0.28%) |
Jun 12, 2023 | 44.62 | 45.54 | 44.50 | 44.54 | 202,935 | -0.07(-0.15%) |
Jun 09, 2023 | 45.06 | 45.49 | 44.40 | 44.60 | 281,837 | -0.64(-1.42%) |
Jun 08, 2023 | 45.24 | 45.65 | 44.69 | 45.25 | 299,120 | -0.18(-0.39%) |
Jun 07, 2023 | 43.40 | 45.55 | 43.01 | 45.42 | 447,861 | +2.18(+5.03%) |
Jun 06, 2023 | 42.19 | 43.33 | 42.01 | 43.25 | 334,439 | +1.18(+2.81%) |
Jun 05, 2023 | 42.53 | 42.75 | 41.74 | 42.07 | 306,713 | -0.98(-2.27%) |
Jun 02, 2023 | 42.73 | 43.28 | 42.52 | 43.04 | 239,900 | +0.83(+1.96%) |
Jun 01, 2023 | 42.19 | 42.84 | 41.63 | 42.21 | 290,455 | -0.01(-0.02%) |
May 31, 2023 | 42.76 | 42.95 | 41.83 | 42.22 | 327,860 | -0.94(-2.17%) |
May 30, 2023 | 42.82 | 43.46 | 42.72 | 43.16 | 217,925 | +0.35(+0.82%) |
May 26, 2023 | 42.42 | 43.03 | 42.14 | 42.81 | 214,532 | +0.54(+1.27%) |
May 25, 2023 | 42.26 | 42.60 | 41.92 | 42.27 | 257,739 | -0.31(-0.73%) |
May 24, 2023 | 43.10 | 43.12 | 42.57 | 42.59 | 259,618 | -0.94(-2.15%) |
May 23, 2023 | 43.67 | 44.01 | 43.39 | 43.52 | 300,588 | -0.43(-0.98%) |
May 22, 2023 | 43.49 | 44.15 | 42.97 | 43.95 | 188,398 | +0.55(+1.26%) |
May 19, 2023 | 44.79 | 44.96 | 43.39 | 43.40 | 203,479 | -0.94(-2.11%) |
May 18, 2023 | 43.85 | 44.36 | 43.09 | 44.34 | 363,116 | +0.24(+0.55%) |
May 17, 2023 | 43.79 | 44.81 | 43.61 | 44.10 | 307,742 | +0.52(+1.19%) |
May 16, 2023 | 43.21 | 43.86 | 42.58 | 43.58 | 379,117 | +0.00(+0.00%) |
May 15, 2023 | 43.43 | 44.05 | 43.12 | 43.58 | 220,691 | +0.44(+1.02%) |
May 12, 2023 | 44.03 | 44.34 | 42.50 | 43.14 | 299,191 | -0.55(-1.25%) |
May 11, 2023 | 44.38 | 44.60 | 43.53 | 43.69 | 252,452 | -1.05(-2.34%) |
May 10, 2023 | 45.08 | 45.67 | 43.92 | 44.73 | 391,499 | -0.19(-0.43%) |
May 09, 2023 | 42.92 | 45.33 | 40.73 | 44.93 | 792,822 | -0.34(-0.75%) |
May 08, 2023 | 44.24 | 45.42 | 43.63 | 45.27 | 569,465 | +1.15(+2.61%) |
May 05, 2023 | 43.13 | 45.45 | 42.75 | 44.11 | 411,922 | +1.65(+3.88%) |
May 04, 2023 | 42.50 | 42.85 | 41.85 | 42.47 | 381,166 | -0.48(-1.13%) |
May 03, 2023 | 43.85 | 44.41 | 42.93 | 42.95 | 450,123 | -1.04(-2.36%) |
May 02, 2023 | 45.56 | 45.69 | 43.52 | 43.99 | 597,696 | -1.96(-4.26%) |