Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 52.26 | 52.41 | 50.87 | 51.00 | 103,911 | -1.20(-2.31%) |
Jul 28, 2023 | 52.10 | 53.36 | 50.92 | 52.20 | 76,095 | +0.82(+1.59%) |
Jul 27, 2023 | 51.84 | 52.71 | 49.72 | 51.39 | 161,288 | +1.83(+3.70%) |
Jul 26, 2023 | 48.57 | 50.15 | 48.57 | 49.56 | 103,547 | +1.17(+2.43%) |
Jul 25, 2023 | 48.47 | 49.00 | 47.73 | 48.38 | 79,173 | -0.30(-0.61%) |
Jul 24, 2023 | 46.41 | 49.04 | 46.41 | 48.68 | 82,468 | +2.20(+4.74%) |
Jul 21, 2023 | 47.13 | 47.13 | 46.15 | 46.47 | 119,156 | -0.19(-0.42%) |
Jul 20, 2023 | 46.78 | 47.54 | 45.98 | 46.67 | 78,884 | -0.35(-0.74%) |
Jul 19, 2023 | 46.04 | 47.11 | 45.44 | 47.02 | 64,965 | +1.06(+2.30%) |
Jul 18, 2023 | 44.26 | 46.02 | 44.00 | 45.96 | 114,821 | +1.72(+3.89%) |
Jul 17, 2023 | 43.66 | 44.87 | 43.31 | 44.24 | 100,861 | +0.64(+1.46%) |
Jul 14, 2023 | 43.60 | 43.95 | 43.01 | 43.60 | 223,451 | +0.30(+0.69%) |
Jul 13, 2023 | 43.02 | 43.55 | 42.86 | 43.30 | 55,397 | +0.45(+1.05%) |
Jul 12, 2023 | 43.20 | 43.57 | 42.59 | 42.86 | 57,031 | +0.54(+1.27%) |
Jul 11, 2023 | 42.48 | 42.80 | 41.86 | 42.32 | 47,435 | +0.12(+0.28%) |
Jul 10, 2023 | 41.48 | 42.66 | 41.48 | 42.20 | 62,557 | +0.59(+1.41%) |
Jul 07, 2023 | 40.84 | 42.43 | 40.84 | 41.61 | 126,557 | +0.82(+2.00%) |
Jul 06, 2023 | 41.09 | 41.19 | 40.43 | 40.80 | 67,494 | -0.90(-2.15%) |
Jul 05, 2023 | 41.88 | 42.51 | 41.07 | 41.69 | 52,567 | -0.61(-1.44%) |
Jul 03, 2023 | 41.00 | 42.37 | 41.00 | 42.30 | 21,598 | +1.45(+3.56%) |
Jun 30, 2023 | 41.96 | 42.38 | 40.49 | 40.85 | 93,559 | -0.97(-2.31%) |
Jun 29, 2023 | 42.40 | 43.48 | 41.69 | 41.81 | 70,419 | -0.23(-0.54%) |
Jun 28, 2023 | 42.23 | 42.24 | 41.37 | 42.04 | 58,010 | -0.11(-0.26%) |
Jun 27, 2023 | 41.41 | 42.71 | 40.91 | 42.15 | 53,029 | +0.56(+1.34%) |
Jun 26, 2023 | 40.83 | 42.29 | 40.82 | 41.59 | 53,572 | +0.90(+2.20%) |
Jun 23, 2023 | 40.60 | 41.33 | 40.12 | 40.70 | 169,756 | -0.28(-0.68%) |
Jun 22, 2023 | 41.66 | 42.17 | 40.48 | 40.97 | 54,053 | -0.88(-2.09%) |
Jun 21, 2023 | 42.33 | 43.33 | 41.73 | 41.85 | 62,311 | -0.45(-1.06%) |
Jun 20, 2023 | 42.78 | 42.78 | 42.05 | 42.30 | 34,489 | -0.55(-1.28%) |
Jun 16, 2023 | 44.32 | 44.32 | 42.72 | 42.85 | 132,339 | -1.13(-2.58%) |
Jun 15, 2023 | 43.33 | 44.08 | 43.24 | 43.98 | 41,060 | +0.71(+1.63%) |
Jun 14, 2023 | 44.59 | 45.14 | 43.06 | 43.27 | 91,020 | -1.31(-2.94%) |
Jun 13, 2023 | 43.74 | 45.15 | 43.74 | 44.59 | 65,472 | +1.13(+2.61%) |
Jun 12, 2023 | 45.14 | 45.86 | 43.14 | 43.45 | 72,630 | -1.75(-3.87%) |
Jun 09, 2023 | 45.03 | 46.49 | 44.62 | 45.20 | 88,695 | +0.00(+0.00%) |
Jun 08, 2023 | 44.80 | 45.30 | 43.88 | 45.20 | 75,570 | +0.42(+0.93%) |
Jun 07, 2023 | 43.07 | 45.27 | 42.31 | 44.79 | 78,550 | +2.18(+5.11%) |
Jun 06, 2023 | 39.75 | 42.82 | 39.75 | 42.61 | 112,201 | +2.74(+6.88%) |
Jun 05, 2023 | 40.77 | 40.77 | 38.92 | 39.86 | 56,291 | -1.00(-2.46%) |
Jun 02, 2023 | 39.26 | 40.97 | 38.83 | 40.87 | 87,547 | +2.29(+5.93%) |
Jun 01, 2023 | 38.44 | 39.21 | 37.80 | 38.58 | 50,931 | +0.39(+1.02%) |
May 31, 2023 | 39.14 | 39.14 | 37.69 | 38.19 | 130,823 | -0.99(-2.54%) |
May 30, 2023 | 39.71 | 39.75 | 38.85 | 39.19 | 77,433 | -0.53(-1.33%) |
May 26, 2023 | 39.51 | 39.78 | 39.12 | 39.72 | 53,781 | +0.08(+0.20%) |
May 25, 2023 | 39.24 | 39.80 | 37.98 | 39.64 | 74,128 | +0.26(+0.66%) |
May 24, 2023 | 40.09 | 40.09 | 38.96 | 39.38 | 35,743 | -0.84(-2.08%) |
May 23, 2023 | 39.73 | 41.18 | 39.15 | 40.21 | 45,438 | +0.62(+1.56%) |
May 22, 2023 | 39.11 | 39.94 | 38.36 | 39.60 | 63,881 | +0.77(+1.97%) |
May 19, 2023 | 40.39 | 40.72 | 38.41 | 38.83 | 49,770 | -0.76(-1.91%) |
May 18, 2023 | 39.52 | 39.74 | 39.04 | 39.59 | 45,449 | +0.29(+0.73%) |
May 17, 2023 | 37.55 | 39.32 | 37.36 | 39.30 | 99,481 | +2.24(+6.04%) |
May 16, 2023 | 37.73 | 37.81 | 37.01 | 37.06 | 65,375 | -0.46(-1.22%) |
May 15, 2023 | 37.36 | 38.01 | 37.36 | 37.52 | 67,188 | +0.32(+0.86%) |
May 12, 2023 | 37.09 | 37.58 | 36.35 | 37.20 | 57,143 | +0.17(+0.46%) |
May 11, 2023 | 36.79 | 37.27 | 36.51 | 37.03 | 44,023 | -0.20(-0.53%) |
May 10, 2023 | 37.82 | 38.47 | 36.89 | 37.23 | 53,182 | -0.07(-0.19%) |
May 09, 2023 | 37.05 | 37.60 | 36.60 | 37.30 | 39,732 | -0.20(-0.53%) |
May 08, 2023 | 38.66 | 38.66 | 37.11 | 37.50 | 57,386 | -1.02(-2.66%) |
May 05, 2023 | 37.38 | 38.65 | 36.98 | 38.52 | 89,958 | +2.25(+6.19%) |
May 04, 2023 | 37.02 | 37.02 | 34.93 | 36.28 | 99,927 | -1.36(-3.62%) |
May 03, 2023 | 38.73 | 39.78 | 37.55 | 37.64 | 70,231 | -0.95(-2.47%) |
May 02, 2023 | 40.13 | 40.42 | 37.84 | 38.59 | 79,440 | -1.79(-4.43%) |