Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 45.75 | 45.95 | 45.33 | 45.62 | 1,080,585 | -0.03(-0.06%) |
Jul 28, 2023 | 45.65 | 45.80 | 44.95 | 45.65 | 770,325 | +0.96(+2.16%) |
Jul 27, 2023 | 45.51 | 45.97 | 44.47 | 44.69 | 1,449,112 | -0.69(-1.53%) |
Jul 26, 2023 | 44.97 | 45.86 | 44.47 | 45.38 | 1,445,498 | +1.21(+2.73%) |
Jul 25, 2023 | 44.59 | 44.99 | 43.76 | 44.17 | 1,592,838 | -0.53(-1.19%) |
Jul 24, 2023 | 43.37 | 44.85 | 43.36 | 44.70 | 1,320,675 | +1.40(+3.23%) |
Jul 21, 2023 | 44.51 | 44.53 | 43.18 | 43.31 | 1,738,082 | -0.64(-1.45%) |
Jul 20, 2023 | 43.38 | 44.07 | 41.87 | 43.94 | 2,214,663 | +1.21(+2.82%) |
Jul 19, 2023 | 41.71 | 42.82 | 41.27 | 42.74 | 2,049,092 | +1.16(+2.78%) |
Jul 18, 2023 | 39.97 | 41.65 | 39.84 | 41.58 | 1,137,496 | +1.69(+4.23%) |
Jul 17, 2023 | 39.45 | 40.19 | 38.98 | 39.89 | 777,234 | +0.38(+0.95%) |
Jul 14, 2023 | 40.77 | 40.77 | 38.84 | 39.52 | 1,120,741 | -0.69(-1.73%) |
Jul 13, 2023 | 39.54 | 40.34 | 39.26 | 40.21 | 987,238 | +0.92(+2.33%) |
Jul 12, 2023 | 39.30 | 39.69 | 38.80 | 39.30 | 881,655 | +0.87(+2.26%) |
Jul 11, 2023 | 37.96 | 38.59 | 37.60 | 38.43 | 995,125 | +0.44(+1.17%) |
Jul 10, 2023 | 37.14 | 38.14 | 37.13 | 37.99 | 1,237,008 | +0.52(+1.39%) |
Jul 07, 2023 | 36.33 | 37.90 | 36.33 | 37.46 | 1,639,750 | +1.12(+3.08%) |
Jul 06, 2023 | 35.85 | 36.43 | 35.43 | 36.35 | 1,055,782 | -0.25(-0.69%) |
Jul 05, 2023 | 36.60 | 37.27 | 36.13 | 36.60 | 853,124 | -0.34(-0.91%) |
Jul 03, 2023 | 36.67 | 37.35 | 36.51 | 36.93 | 634,331 | +0.54(+1.48%) |
Jun 30, 2023 | 37.04 | 37.12 | 36.39 | 36.39 | 755,204 | -0.26(-0.71%) |
Jun 29, 2023 | 36.87 | 37.43 | 36.56 | 36.65 | 882,683 | +0.58(+1.60%) |
Jun 28, 2023 | 36.25 | 36.40 | 35.69 | 36.08 | 781,303 | -0.35(-0.95%) |
Jun 27, 2023 | 35.50 | 36.80 | 35.26 | 36.42 | 911,611 | +1.07(+3.03%) |
Jun 26, 2023 | 35.35 | 36.33 | 35.33 | 35.35 | 959,138 | +0.15(+0.44%) |
Jun 23, 2023 | 35.34 | 35.87 | 34.92 | 35.20 | 1,254,112 | -0.70(-1.96%) |
Jun 22, 2023 | 36.61 | 36.61 | 35.59 | 35.90 | 1,097,388 | -0.88(-2.39%) |
Jun 21, 2023 | 36.83 | 37.16 | 36.38 | 36.78 | 813,889 | -0.12(-0.31%) |
Jun 20, 2023 | 37.21 | 37.26 | 36.42 | 36.90 | 1,098,463 | -0.49(-1.32%) |
Jun 16, 2023 | 37.80 | 38.00 | 37.01 | 37.39 | 2,182,600 | -0.57(-1.50%) |
Jun 15, 2023 | 37.05 | 38.12 | 36.87 | 37.96 | 803,796 | +6.00(+18.76%) |
May 08, 2023 | 33.49 | 33.49 | 31.73 | 31.96 | 1,139,950 | -0.76(-2.33%) |
May 05, 2023 | 32.20 | 33.35 | 32.03 | 32.72 | 1,920,172 | +2.02(+6.60%) |
May 04, 2023 | 31.08 | 31.78 | 29.54 | 30.70 | 2,387,880 | -1.42(-4.42%) |
May 03, 2023 | 33.05 | 34.03 | 31.92 | 32.12 | 2,108,833 | -0.71(-2.18%) |
May 02, 2023 | 34.83 | 34.83 | 32.45 | 32.83 | 2,042,525 | -2.27(-6.46%) |