Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 48.31 | 48.79 | 46.69 | 47.08 | 396,945 | -1.26(-2.60%) |
Jul 28, 2023 | 50.43 | 50.83 | 48.08 | 48.34 | 405,141 | -1.61(-3.23%) |
Jul 27, 2023 | 50.31 | 52.84 | 48.79 | 49.95 | 475,274 | -0.26(-0.51%) |
Jul 26, 2023 | 48.24 | 50.38 | 48.24 | 50.21 | 249,602 | +1.89(+3.91%) |
Jul 25, 2023 | 49.10 | 49.32 | 48.07 | 48.32 | 202,956 | -1.09(-2.21%) |
Jul 24, 2023 | 49.77 | 50.88 | 47.49 | 49.41 | 338,216 | -0.31(-0.63%) |
Jul 21, 2023 | 52.17 | 52.17 | 49.53 | 49.73 | 336,896 | -2.15(-4.15%) |
Jul 20, 2023 | 51.87 | 52.04 | 50.89 | 51.88 | 237,396 | +0.00(+0.00%) |
Jul 19, 2023 | 53.09 | 53.83 | 51.19 | 51.88 | 349,208 | +0.34(+0.67%) |
Jul 18, 2023 | 50.33 | 52.16 | 50.33 | 51.54 | 168,056 | +0.92(+1.83%) |
Jul 17, 2023 | 50.04 | 50.80 | 49.40 | 50.61 | 159,344 | +0.60(+1.20%) |
Jul 14, 2023 | 50.49 | 50.89 | 49.77 | 50.01 | 232,731 | -0.79(-1.55%) |
Jul 13, 2023 | 50.55 | 51.40 | 50.36 | 50.80 | 229,343 | +0.11(+0.21%) |
Jul 12, 2023 | 50.17 | 51.56 | 49.96 | 50.69 | 251,874 | +1.44(+2.91%) |
Jul 11, 2023 | 48.62 | 49.67 | 48.46 | 49.26 | 236,736 | +1.29(+2.68%) |
Jul 10, 2023 | 47.43 | 48.52 | 47.43 | 47.97 | 254,036 | +0.44(+0.93%) |
Jul 07, 2023 | 47.02 | 48.03 | 47.02 | 47.52 | 182,205 | +0.57(+1.21%) |
Jul 06, 2023 | 47.00 | 47.26 | 46.41 | 46.95 | 280,264 | -0.26(-0.54%) |
Jul 05, 2023 | 47.69 | 47.81 | 47.17 | 47.21 | 204,621 | -0.68(-1.42%) |
Jul 03, 2023 | 47.17 | 48.43 | 47.17 | 47.89 | 145,436 | +1.02(+2.18%) |
Jun 30, 2023 | 48.69 | 48.69 | 46.79 | 46.87 | 295,004 | -1.31(-2.71%) |
Jun 29, 2023 | 48.61 | 49.52 | 48.09 | 48.17 | 227,404 | -0.22(-0.45%) |
Jun 28, 2023 | 47.28 | 48.58 | 47.07 | 48.39 | 238,354 | +1.08(+2.29%) |
Jun 27, 2023 | 46.27 | 47.42 | 45.75 | 47.31 | 183,400 | +1.13(+2.45%) |
Jun 26, 2023 | 46.33 | 47.31 | 45.80 | 46.18 | 180,597 | +0.04(+0.09%) |
Jun 23, 2023 | 46.11 | 47.01 | 45.56 | 46.14 | 771,317 | +0.38(+0.84%) |
Jun 22, 2023 | 44.90 | 46.06 | 44.20 | 45.76 | 275,095 | +0.65(+1.44%) |
Jun 21, 2023 | 44.88 | 45.50 | 44.41 | 45.11 | 182,070 | +0.09(+0.20%) |
Jun 20, 2023 | 44.07 | 45.09 | 43.83 | 45.02 | 286,041 | +0.96(+2.19%) |
Jun 16, 2023 | 45.24 | 45.67 | 43.67 | 44.05 | 725,622 | -0.94(-2.10%) |
Jun 15, 2023 | 43.84 | 45.03 | 43.75 | 45.00 | 212,406 | +5.74(+14.63%) |
May 08, 2023 | 39.85 | 40.31 | 38.55 | 39.26 | 248,535 | -0.38(-0.96%) |
May 05, 2023 | 39.62 | 40.59 | 38.99 | 39.64 | 289,745 | +0.61(+1.58%) |
May 04, 2023 | 40.35 | 40.51 | 38.19 | 39.02 | 399,650 | -1.73(-4.24%) |
May 03, 2023 | 42.44 | 42.68 | 40.69 | 40.75 | 419,277 | -1.62(-3.82%) |
May 02, 2023 | 44.66 | 44.73 | 41.38 | 42.37 | 451,958 | -2.63(-5.83%) |