Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 50.61 | 50.88 | 48.53 | 50.06 | 383,450 | -0.30(-0.59%) |
Jul 28, 2023 | 51.85 | 52.56 | 49.60 | 50.36 | 489,335 | -0.27(-0.53%) |
Jul 27, 2023 | 54.05 | 54.74 | 49.59 | 50.63 | 592,434 | -2.68(-5.02%) |
Jul 26, 2023 | 50.48 | 53.65 | 49.38 | 53.31 | 1,803,976 | +1.27(+2.44%) |
Jul 25, 2023 | 52.69 | 54.37 | 51.71 | 52.03 | 353,400 | -0.74(-1.40%) |
Jul 24, 2023 | 50.94 | 53.65 | 50.82 | 52.77 | 252,237 | +1.93(+3.79%) |
Jul 21, 2023 | 51.24 | 51.39 | 50.31 | 50.84 | 391,039 | +0.00(+0.00%) |
Jul 20, 2023 | 50.38 | 51.24 | 49.93 | 50.84 | 400,173 | +0.29(+0.57%) |
Jul 19, 2023 | 49.23 | 50.66 | 48.78 | 50.56 | 386,941 | +1.40(+2.84%) |
Jul 18, 2023 | 46.54 | 49.69 | 46.19 | 49.16 | 500,815 | +2.93(+6.34%) |
Jul 17, 2023 | 44.58 | 46.56 | 44.46 | 46.23 | 229,638 | +1.50(+3.35%) |
Jul 14, 2023 | 45.07 | 45.57 | 44.17 | 44.73 | 178,896 | -0.50(-1.10%) |
Jul 13, 2023 | 43.71 | 45.51 | 43.56 | 45.23 | 295,031 | +1.88(+4.35%) |
Jul 12, 2023 | 43.29 | 43.72 | 42.37 | 43.34 | 190,459 | +0.52(+1.22%) |
Jul 11, 2023 | 42.10 | 43.12 | 41.97 | 42.82 | 177,204 | +0.98(+2.35%) |
Jul 10, 2023 | 40.23 | 41.90 | 40.23 | 41.84 | 267,745 | +1.51(+3.76%) |
Jul 07, 2023 | 39.91 | 41.15 | 39.84 | 40.32 | 132,570 | +0.41(+1.02%) |
Jul 06, 2023 | 40.50 | 40.50 | 39.13 | 39.92 | 230,327 | -0.93(-2.27%) |
Jul 05, 2023 | 41.38 | 41.98 | 40.60 | 40.85 | 146,165 | -0.86(-2.05%) |
Jul 03, 2023 | 41.45 | 42.09 | 40.99 | 41.70 | 75,170 | +0.25(+0.61%) |
Jun 30, 2023 | 42.27 | 42.34 | 41.28 | 41.45 | 154,448 | -0.19(-0.45%) |
Jun 29, 2023 | 42.40 | 43.29 | 41.23 | 41.64 | 310,750 | -0.39(-0.92%) |
Jun 28, 2023 | 39.78 | 42.31 | 39.66 | 42.03 | 466,359 | +2.27(+5.71%) |
Jun 27, 2023 | 38.39 | 39.81 | 37.70 | 39.76 | 224,890 | +1.78(+4.70%) |
Jun 26, 2023 | 37.93 | 38.94 | 37.79 | 37.97 | 194,471 | +0.17(+0.45%) |
Jun 23, 2023 | 36.98 | 37.91 | 36.67 | 37.80 | 518,211 | +0.17(+0.45%) |
Jun 22, 2023 | 38.40 | 38.40 | 37.37 | 37.63 | 160,535 | -0.74(-1.93%) |
Jun 21, 2023 | 38.84 | 38.94 | 38.13 | 38.37 | 251,305 | -0.57(-1.46%) |
Jun 20, 2023 | 37.19 | 39.46 | 36.88 | 38.94 | 455,883 | +1.64(+4.40%) |
Jun 16, 2023 | 36.60 | 37.48 | 35.70 | 37.30 | 675,891 | +0.32(+0.88%) |
Jun 15, 2023 | 35.16 | 37.26 | 35.12 | 36.97 | 436,245 | +1.88(+5.37%) |
Jun 14, 2023 | 35.15 | 35.60 | 34.02 | 35.09 | 270,780 | +0.01(+0.03%) |
Jun 13, 2023 | 33.77 | 35.16 | 33.70 | 35.08 | 294,438 | +1.51(+4.51%) |
Jun 12, 2023 | 33.64 | 35.02 | 33.44 | 33.56 | 177,282 | -0.05(-0.13%) |
Jun 09, 2023 | 34.12 | 34.85 | 33.36 | 33.61 | 150,417 | -0.48(-1.40%) |
Jun 08, 2023 | 33.97 | 34.66 | 33.35 | 34.09 | 144,604 | +0.05(+0.16%) |
Jun 07, 2023 | 34.47 | 35.26 | 33.59 | 34.03 | 274,881 | -0.17(-0.50%) |
Jun 06, 2023 | 33.52 | 35.03 | 33.15 | 34.20 | 255,745 | +0.50(+1.50%) |
Jun 05, 2023 | 33.30 | 34.17 | 32.68 | 33.70 | 255,873 | -0.11(-0.32%) |
Jun 02, 2023 | 33.36 | 34.12 | 33.09 | 33.81 | 207,134 | +0.96(+2.94%) |
Jun 01, 2023 | 32.53 | 33.11 | 31.81 | 32.84 | 165,693 | +0.23(+0.69%) |
May 31, 2023 | 32.75 | 32.85 | 31.87 | 32.62 | 219,360 | -0.37(-1.12%) |
May 30, 2023 | 34.27 | 34.73 | 32.86 | 32.99 | 223,706 | -1.28(-3.74%) |
May 26, 2023 | 33.63 | 35.06 | 33.35 | 34.27 | 238,499 | +0.79(+2.37%) |
May 25, 2023 | 33.24 | 34.16 | 32.68 | 33.47 | 207,061 | +0.27(+0.81%) |
May 24, 2023 | 33.21 | 33.51 | 32.53 | 33.20 | 152,220 | -0.47(-1.39%) |
May 23, 2023 | 33.93 | 34.76 | 33.43 | 33.67 | 270,047 | -0.18(-0.53%) |
May 22, 2023 | 33.05 | 34.10 | 32.92 | 33.85 | 178,709 | +1.03(+3.13%) |
May 19, 2023 | 33.27 | 33.40 | 32.29 | 32.82 | 228,926 | -0.06(-0.19%) |
May 18, 2023 | 33.01 | 33.19 | 31.90 | 32.89 | 206,879 | +0.06(+0.19%) |
May 17, 2023 | 30.34 | 32.86 | 30.31 | 32.82 | 287,974 | +2.44(+8.04%) |
May 16, 2023 | 29.82 | 30.47 | 29.23 | 30.38 | 331,997 | +0.33(+1.11%) |
May 15, 2023 | 29.92 | 31.01 | 29.38 | 30.05 | 265,993 | -0.07(-0.24%) |
May 12, 2023 | 32.25 | 32.42 | 29.95 | 30.12 | 313,448 | -2.10(-6.52%) |
May 11, 2023 | 33.26 | 33.59 | 31.98 | 32.22 | 292,194 | -0.97(-2.93%) |
May 10, 2023 | 34.87 | 34.91 | 32.98 | 33.19 | 465,669 | -1.12(-3.27%) |
May 09, 2023 | 32.27 | 34.43 | 31.78 | 34.31 | 488,041 | +2.06(+6.38%) |
May 08, 2023 | 32.07 | 32.39 | 29.91 | 32.26 | 495,821 | +0.14(+0.44%) |
May 05, 2023 | 26.67 | 32.71 | 26.67 | 32.12 | 1,257,584 | +7.52(+30.57%) |
May 04, 2023 | 25.33 | 25.33 | 23.80 | 24.60 | 558,893 | -0.60(-2.36%) |
May 03, 2023 | 25.60 | 25.99 | 25.03 | 25.19 | 326,765 | -0.20(-0.79%) |
May 02, 2023 | 26.67 | 26.67 | 24.76 | 25.39 | 355,635 | -1.53(-5.69%) |