Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 45.03 | 45.34 | 44.33 | 45.06 | 179,561 | +0.32(+0.72%) |
Jul 28, 2023 | 43.28 | 44.93 | 43.28 | 44.74 | 194,454 | +1.32(+3.03%) |
Jul 27, 2023 | 44.13 | 44.42 | 43.03 | 43.42 | 147,270 | -0.63(-1.44%) |
Jul 26, 2023 | 43.31 | 44.38 | 43.30 | 44.05 | 231,241 | +0.75(+1.73%) |
Jul 25, 2023 | 42.71 | 43.72 | 42.66 | 43.30 | 190,672 | +0.87(+2.05%) |
Jul 24, 2023 | 42.37 | 43.14 | 41.65 | 42.43 | 174,454 | -0.01(-0.02%) |
Jul 21, 2023 | 43.34 | 43.34 | 42.04 | 42.44 | 176,114 | -0.99(-2.27%) |
Jul 20, 2023 | 43.90 | 43.95 | 43.17 | 43.43 | 155,675 | -0.22(-0.51%) |
Jul 19, 2023 | 42.37 | 43.74 | 42.18 | 43.65 | 183,108 | +0.98(+2.29%) |
Jul 18, 2023 | 43.64 | 44.44 | 42.50 | 42.68 | 182,146 | -0.81(-1.86%) |
Jul 17, 2023 | 43.11 | 43.76 | 42.68 | 43.49 | 152,364 | +0.25(+0.59%) |
Jul 14, 2023 | 45.03 | 45.03 | 43.02 | 43.23 | 172,226 | -1.69(-3.76%) |
Jul 13, 2023 | 44.67 | 45.17 | 44.41 | 44.92 | 113,261 | +0.08(+0.17%) |
Jul 12, 2023 | 45.52 | 45.76 | 44.73 | 44.84 | 230,241 | +0.03(+0.07%) |
Jul 11, 2023 | 44.71 | 45.20 | 44.54 | 44.82 | 131,482 | +0.26(+0.59%) |
Jul 10, 2023 | 45.36 | 45.57 | 44.02 | 44.55 | 153,950 | -0.70(-1.55%) |
Jul 07, 2023 | 44.76 | 45.65 | 44.00 | 45.25 | 197,599 | +0.73(+1.64%) |
Jul 06, 2023 | 45.52 | 45.52 | 43.80 | 44.52 | 185,419 | -1.35(-2.93%) |
Jul 05, 2023 | 44.83 | 46.30 | 43.98 | 45.87 | 281,085 | +0.23(+0.51%) |
Jul 03, 2023 | 46.83 | 47.01 | 45.38 | 45.63 | 104,533 | -1.23(-2.62%) |
Jun 30, 2023 | 46.05 | 47.11 | 45.66 | 46.86 | 391,337 | +1.07(+2.34%) |
Jun 29, 2023 | 45.17 | 46.59 | 44.98 | 45.79 | 564,930 | +0.83(+1.84%) |
Jun 28, 2023 | 44.13 | 44.97 | 43.42 | 44.96 | 202,210 | +0.82(+1.86%) |
Jun 27, 2023 | 44.42 | 44.63 | 43.75 | 44.14 | 306,780 | -0.49(-1.09%) |
Jun 26, 2023 | 47.12 | 47.27 | 44.42 | 44.63 | 405,610 | -2.56(-5.42%) |
Jun 23, 2023 | 48.41 | 49.28 | 47.03 | 47.19 | 861,564 | -0.23(-0.49%) |
Jun 22, 2023 | 45.17 | 47.63 | 44.82 | 47.42 | 577,553 | +2.21(+4.90%) |
Jun 21, 2023 | 45.24 | 45.85 | 45.02 | 45.21 | 240,447 | -0.20(-0.45%) |
Jun 20, 2023 | 44.24 | 45.41 | 43.21 | 45.41 | 479,902 | +1.21(+2.74%) |
Jun 16, 2023 | 44.14 | 44.82 | 43.72 | 44.20 | 350,402 | +0.21(+0.49%) |
Jun 15, 2023 | 43.06 | 44.27 | 42.89 | 43.99 | 280,532 | +0.70(+1.62%) |
Jun 14, 2023 | 42.43 | 43.82 | 42.20 | 43.28 | 362,754 | +1.32(+3.14%) |
Jun 13, 2023 | 42.19 | 42.98 | 41.77 | 41.97 | 328,646 | +0.01(+0.02%) |
Jun 12, 2023 | 41.94 | 42.39 | 41.40 | 41.96 | 279,290 | -0.23(-0.55%) |
Jun 09, 2023 | 42.13 | 43.00 | 41.79 | 42.19 | 266,735 | +0.23(+0.56%) |
Jun 08, 2023 | 42.01 | 42.82 | 41.34 | 41.96 | 245,474 | +0.18(+0.42%) |
Jun 07, 2023 | 41.54 | 42.17 | 41.21 | 41.78 | 295,090 | +0.31(+0.75%) |
Jun 06, 2023 | 40.72 | 41.52 | 39.90 | 41.47 | 225,506 | +0.08(+0.19%) |
Jun 05, 2023 | 41.06 | 41.83 | 41.06 | 41.39 | 176,236 | +0.19(+0.45%) |
Jun 02, 2023 | 40.02 | 41.48 | 40.02 | 41.21 | 226,703 | +1.81(+4.61%) |
Jun 01, 2023 | 38.46 | 39.86 | 38.34 | 39.39 | 283,990 | +1.07(+2.80%) |
May 31, 2023 | 39.80 | 40.03 | 38.20 | 38.32 | 589,278 | -1.92(-4.78%) |
May 30, 2023 | 39.42 | 40.35 | 39.31 | 40.24 | 228,883 | +0.63(+1.60%) |
May 26, 2023 | 40.24 | 40.71 | 39.42 | 39.61 | 262,202 | -0.49(-1.22%) |
May 25, 2023 | 40.91 | 41.02 | 39.95 | 40.09 | 223,900 | -1.12(-2.72%) |
May 24, 2023 | 41.76 | 41.81 | 40.87 | 41.22 | 227,140 | -0.81(-1.93%) |
May 23, 2023 | 42.25 | 42.92 | 41.88 | 42.03 | 258,758 | -0.09(-0.21%) |
May 22, 2023 | 41.61 | 42.24 | 41.46 | 42.11 | 226,564 | +0.53(+1.27%) |
May 19, 2023 | 42.52 | 42.76 | 41.50 | 41.59 | 232,708 | -0.66(-1.57%) |
May 18, 2023 | 41.99 | 42.56 | 41.53 | 42.25 | 210,743 | +0.26(+0.63%) |
May 17, 2023 | 41.63 | 42.34 | 41.09 | 41.99 | 273,579 | +0.66(+1.61%) |
May 16, 2023 | 41.12 | 41.74 | 40.83 | 41.32 | 323,156 | -0.07(-0.17%) |
May 15, 2023 | 41.35 | 41.83 | 40.76 | 41.39 | 172,427 | +0.22(+0.54%) |
May 12, 2023 | 42.01 | 43.04 | 40.67 | 41.17 | 231,433 | -0.55(-1.33%) |
May 11, 2023 | 41.02 | 42.09 | 41.02 | 41.72 | 162,541 | +0.33(+0.80%) |
May 10, 2023 | 42.04 | 42.25 | 41.18 | 41.39 | 231,133 | -0.25(-0.61%) |
May 09, 2023 | 41.86 | 42.39 | 41.38 | 41.64 | 258,242 | -0.25(-0.60%) |
May 08, 2023 | 40.51 | 42.45 | 40.51 | 41.90 | 268,050 | +1.37(+3.39%) |
May 05, 2023 | 40.97 | 43.76 | 40.29 | 40.52 | 517,303 | +0.17(+0.41%) |
May 04, 2023 | 41.46 | 41.68 | 39.51 | 40.36 | 315,599 | -1.64(-3.92%) |
May 03, 2023 | 42.24 | 42.81 | 41.95 | 42.00 | 190,664 | -0.12(-0.28%) |
May 02, 2023 | 42.89 | 42.89 | 41.69 | 42.12 | 232,006 | -0.47(-1.10%) |