Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 39.72 | 40.31 | 39.71 | 40.00 | 245,104 | +0.45(+1.14%) |
Jul 28, 2023 | 38.94 | 40.11 | 38.90 | 39.55 | 306,875 | +0.61(+1.57%) |
Jul 27, 2023 | 39.86 | 40.36 | 38.90 | 38.94 | 540,195 | -1.06(-2.65%) |
Jul 26, 2023 | 40.56 | 41.02 | 39.68 | 40.00 | 470,371 | -0.46(-1.14%) |
Jul 25, 2023 | 43.01 | 43.01 | 40.10 | 40.46 | 2,413,619 | -6.44(-13.73%) |
Jul 24, 2023 | 47.42 | 47.59 | 46.65 | 46.90 | 234,491 | -0.52(-1.10%) |
Jul 21, 2023 | 48.31 | 48.31 | 47.30 | 47.42 | 262,623 | -0.54(-1.13%) |
Jul 20, 2023 | 48.00 | 48.26 | 47.46 | 47.96 | 258,167 | -0.81(-1.66%) |
Jul 19, 2023 | 50.49 | 51.49 | 48.77 | 48.77 | 562,629 | -1.63(-3.23%) |
Jul 18, 2023 | 49.67 | 50.60 | 49.23 | 50.40 | 349,319 | +1.19(+2.42%) |
Jul 17, 2023 | 48.13 | 49.55 | 48.13 | 49.21 | 266,651 | +1.29(+2.69%) |
Jul 14, 2023 | 47.28 | 48.14 | 46.42 | 47.92 | 320,144 | +0.65(+1.38%) |
Jul 13, 2023 | 47.28 | 47.76 | 47.08 | 47.27 | 290,138 | +0.27(+0.57%) |
Jul 12, 2023 | 47.05 | 47.27 | 46.28 | 47.00 | 364,336 | +0.26(+0.56%) |
Jul 11, 2023 | 45.59 | 47.19 | 45.41 | 46.74 | 621,315 | +1.00(+2.19%) |
Jul 10, 2023 | 46.02 | 46.50 | 45.49 | 45.74 | 258,177 | -0.63(-1.36%) |
Jul 07, 2023 | 45.03 | 47.08 | 44.98 | 46.37 | 249,952 | +1.27(+2.82%) |
Jul 06, 2023 | 44.79 | 45.64 | 44.40 | 45.10 | 565,402 | -0.04(-0.09%) |
Jul 05, 2023 | 45.33 | 45.47 | 44.88 | 45.14 | 320,635 | -0.23(-0.51%) |
Jul 03, 2023 | 45.25 | 45.96 | 45.10 | 45.37 | 220,515 | +0.12(+0.27%) |
Jun 30, 2023 | 44.75 | 46.27 | 44.64 | 45.25 | 439,747 | +0.51(+1.13%) |
Jun 29, 2023 | 45.39 | 45.53 | 44.63 | 44.74 | 388,734 | -0.88(-1.92%) |
Jun 28, 2023 | 45.11 | 45.74 | 44.70 | 45.62 | 155,754 | +0.38(+0.84%) |
Jun 27, 2023 | 43.54 | 45.60 | 43.53 | 45.24 | 330,800 | +1.43(+3.26%) |
Jun 26, 2023 | 43.30 | 44.01 | 43.28 | 43.81 | 524,211 | +0.44(+1.01%) |
Jun 23, 2023 | 45.30 | 45.50 | 43.25 | 43.37 | 806,160 | -2.04(-4.49%) |
Jun 22, 2023 | 49.66 | 50.59 | 44.49 | 45.41 | 2,740,508 | -4.12(-8.32%) |
Jun 21, 2023 | 50.00 | 50.12 | 49.51 | 49.53 | 653,535 | -0.89(-1.77%) |
Jun 20, 2023 | 50.98 | 51.20 | 50.21 | 50.42 | 788,954 | -0.58(-1.14%) |
Jun 16, 2023 | 49.70 | 51.03 | 49.50 | 51.00 | 3,910,060 | +8.92(+21.20%) |
Jun 15, 2023 | 42.22 | 42.49 | 41.86 | 42.08 | 422,419 | -0.01(-0.02%) |
Jun 14, 2023 | 42.02 | 42.98 | 41.87 | 42.09 | 583,102 | +0.19(+0.45%) |
Jun 13, 2023 | 40.01 | 42.01 | 40.01 | 41.90 | 584,740 | +1.41(+3.48%) |
Jun 12, 2023 | 39.71 | 40.76 | 39.71 | 40.49 | 425,806 | +0.36(+0.90%) |
Jun 09, 2023 | 40.00 | 40.48 | 39.90 | 40.13 | 327,308 | -0.03(-0.07%) |
Jun 08, 2023 | 39.47 | 40.33 | 39.31 | 40.16 | 335,177 | +0.64(+1.62%) |
Jun 07, 2023 | 38.43 | 39.80 | 38.19 | 39.52 | 429,114 | +1.42(+3.73%) |
Jun 06, 2023 | 38.18 | 38.18 | 37.61 | 38.10 | 309,700 | -0.11(-0.29%) |
Jun 05, 2023 | 39.78 | 40.26 | 37.85 | 38.21 | 495,919 | -1.77(-4.43%) |
Jun 02, 2023 | 38.79 | 40.28 | 38.79 | 39.98 | 508,116 | +1.25(+3.23%) |
Jun 01, 2023 | 35.56 | 39.41 | 35.50 | 38.73 | 1,189,201 | +3.28(+9.25%) |
May 31, 2023 | 34.77 | 36.19 | 34.59 | 35.45 | 751,777 | +0.70(+2.01%) |
May 30, 2023 | 33.50 | 34.77 | 33.34 | 34.75 | 302,482 | +1.21(+3.61%) |
May 26, 2023 | 33.61 | 33.79 | 33.48 | 33.54 | 258,013 | -0.33(-0.97%) |
May 25, 2023 | 34.00 | 34.12 | 33.55 | 33.87 | 294,749 | -0.13(-0.38%) |
May 24, 2023 | 32.75 | 34.84 | 32.67 | 34.00 | 628,456 | +1.28(+3.91%) |
May 23, 2023 | 32.00 | 32.92 | 31.37 | 32.72 | 490,857 | +0.92(+2.89%) |
May 22, 2023 | 32.16 | 32.30 | 31.65 | 31.80 | 418,953 | -0.27(-0.84%) |
May 19, 2023 | 32.87 | 32.87 | 31.46 | 32.07 | 868,779 | -0.65(-1.99%) |
May 18, 2023 | 33.06 | 33.23 | 32.20 | 32.72 | 723,834 | -0.58(-1.74%) |
May 17, 2023 | 33.92 | 34.00 | 33.11 | 33.30 | 555,531 | -0.73(-2.15%) |
May 16, 2023 | 33.75 | 34.05 | 33.54 | 34.03 | 317,179 | +0.10(+0.29%) |
May 15, 2023 | 33.76 | 34.14 | 33.56 | 33.93 | 600,513 | +0.18(+0.53%) |
May 12, 2023 | 34.08 | 34.40 | 33.49 | 33.75 | 703,820 | -0.45(-1.32%) |
May 11, 2023 | 35.49 | 35.62 | 34.19 | 34.20 | 702,062 | -1.64(-4.58%) |
May 10, 2023 | 36.25 | 36.45 | 34.96 | 35.84 | 980,271 | -2.44(-6.37%) |
May 09, 2023 | 37.82 | 38.98 | 37.66 | 38.28 | 423,298 | +0.18(+0.47%) |
May 08, 2023 | 37.50 | 38.14 | 37.24 | 38.10 | 408,591 | +0.65(+1.74%) |
May 05, 2023 | 37.79 | 37.80 | 36.85 | 37.45 | 306,810 | -0.34(-0.90%) |
May 04, 2023 | 38.17 | 38.27 | 37.39 | 37.79 | 283,332 | -0.31(-0.81%) |
May 03, 2023 | 38.31 | 38.83 | 38.00 | 38.10 | 331,055 | -0.13(-0.34%) |
May 02, 2023 | 38.81 | 38.87 | 38.19 | 38.23 | 420,895 | -0.69(-1.77%) |