Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 51.42 | 51.69 | 49.30 | 50.86 | 377,449 | -0.30(-0.59%) |
Jul 28, 2023 | 52.67 | 53.39 | 50.39 | 51.16 | 481,677 | -0.27(-0.53%) |
Jul 27, 2023 | 54.90 | 55.61 | 50.38 | 51.43 | 583,163 | -2.72(-5.02%) |
Jul 26, 2023 | 51.28 | 54.51 | 50.16 | 54.15 | 1,775,744 | +1.29(+2.44%) |
Jul 25, 2023 | 53.53 | 55.23 | 52.54 | 52.86 | 347,870 | -0.75(-1.40%) |
Jul 24, 2023 | 51.74 | 54.50 | 51.63 | 53.61 | 248,290 | +1.96(+3.79%) |
Jul 21, 2023 | 52.06 | 52.20 | 51.11 | 51.65 | 384,919 | +0.00(+0.00%) |
Jul 20, 2023 | 51.18 | 52.06 | 50.73 | 51.65 | 393,911 | +0.29(+0.57%) |
Jul 19, 2023 | 50.01 | 51.47 | 49.56 | 51.36 | 380,886 | +1.42(+2.84%) |
Jul 18, 2023 | 47.28 | 50.48 | 46.93 | 49.94 | 492,977 | +2.98(+6.34%) |
Jul 17, 2023 | 45.29 | 47.30 | 45.17 | 46.96 | 226,044 | +1.52(+3.35%) |
Jul 14, 2023 | 45.78 | 46.30 | 44.88 | 45.44 | 176,096 | -0.50(-1.10%) |
Jul 13, 2023 | 44.41 | 46.23 | 44.25 | 45.95 | 290,414 | +1.91(+4.35%) |
Jul 12, 2023 | 43.98 | 44.42 | 43.04 | 44.03 | 187,478 | +0.53(+1.22%) |
Jul 11, 2023 | 42.77 | 43.81 | 42.64 | 43.50 | 174,431 | +1.00(+2.35%) |
Jul 10, 2023 | 40.86 | 42.57 | 40.86 | 42.50 | 263,555 | +1.54(+3.76%) |
Jul 07, 2023 | 40.54 | 41.81 | 40.47 | 40.97 | 130,495 | +0.41(+1.02%) |
Jul 06, 2023 | 41.15 | 41.15 | 39.75 | 40.55 | 226,723 | -0.94(-2.27%) |
Jul 05, 2023 | 42.04 | 42.65 | 41.25 | 41.50 | 143,878 | -0.87(-2.05%) |
Jul 03, 2023 | 42.11 | 42.76 | 41.64 | 42.37 | 73,994 | +0.26(+0.61%) |
Jun 30, 2023 | 42.94 | 43.02 | 41.93 | 42.11 | 152,031 | -0.19(-0.45%) |
Jun 29, 2023 | 43.07 | 43.98 | 41.88 | 42.30 | 305,887 | -0.39(-0.92%) |
Jun 28, 2023 | 40.42 | 42.98 | 40.29 | 42.70 | 459,061 | +2.31(+5.71%) |
Jun 27, 2023 | 39.00 | 40.44 | 38.30 | 40.39 | 221,370 | +1.81(+4.70%) |
Jun 26, 2023 | 38.53 | 39.55 | 38.39 | 38.58 | 191,427 | +0.17(+0.45%) |
Jun 23, 2023 | 37.57 | 38.51 | 37.26 | 38.40 | 510,102 | +0.17(+0.46%) |
Jun 22, 2023 | 39.01 | 39.01 | 37.96 | 38.23 | 158,023 | -0.75(-1.93%) |
Jun 21, 2023 | 39.45 | 39.55 | 38.74 | 38.98 | 247,372 | -0.58(-1.46%) |
Jun 20, 2023 | 37.78 | 40.08 | 37.47 | 39.55 | 448,749 | +1.67(+4.40%) |
Jun 16, 2023 | 37.18 | 38.08 | 36.27 | 37.89 | 665,314 | +0.33(+0.88%) |
Jun 15, 2023 | 35.72 | 37.85 | 35.68 | 37.56 | 429,418 | +1.91(+5.37%) |
Jun 14, 2023 | 35.71 | 36.17 | 34.56 | 35.64 | 266,542 | +0.01(+0.03%) |
Jun 13, 2023 | 34.31 | 35.72 | 34.23 | 35.64 | 289,830 | +1.54(+4.51%) |
Jun 12, 2023 | 34.18 | 35.58 | 33.97 | 34.10 | 174,507 | -0.05(-0.13%) |
Jun 09, 2023 | 34.66 | 35.41 | 33.89 | 34.14 | 148,063 | -0.49(-1.40%) |
Jun 08, 2023 | 34.51 | 35.21 | 33.88 | 34.63 | 142,341 | +0.05(+0.16%) |
Jun 07, 2023 | 35.02 | 35.82 | 34.12 | 34.57 | 270,579 | -0.17(-0.50%) |
Jun 06, 2023 | 34.05 | 35.59 | 33.68 | 34.75 | 251,743 | +0.51(+1.50%) |
Jun 05, 2023 | 33.83 | 34.71 | 33.20 | 34.23 | 251,868 | -0.11(-0.32%) |
Jun 02, 2023 | 33.89 | 34.66 | 33.61 | 34.34 | 203,893 | +0.98(+2.94%) |
Jun 01, 2023 | 33.04 | 33.64 | 32.32 | 33.36 | 163,100 | +0.23(+0.69%) |
May 31, 2023 | 33.27 | 33.37 | 32.37 | 33.13 | 215,927 | -0.38(-1.12%) |
May 30, 2023 | 34.81 | 35.28 | 33.38 | 33.51 | 220,205 | -1.30(-3.74%) |
May 26, 2023 | 34.16 | 35.62 | 33.88 | 34.81 | 234,767 | +0.81(+2.37%) |
May 25, 2023 | 33.77 | 34.70 | 33.20 | 34.01 | 203,820 | +0.27(+0.81%) |
May 24, 2023 | 33.74 | 34.04 | 33.05 | 33.73 | 149,838 | -0.48(-1.39%) |
May 23, 2023 | 34.47 | 35.31 | 33.96 | 34.21 | 265,820 | -0.18(-0.53%) |
May 22, 2023 | 33.57 | 34.65 | 33.45 | 34.39 | 175,913 | +1.04(+3.13%) |
May 19, 2023 | 33.79 | 33.93 | 32.81 | 33.35 | 225,344 | -0.06(-0.19%) |
May 18, 2023 | 33.54 | 33.72 | 32.41 | 33.41 | 203,641 | +0.06(+0.19%) |
May 17, 2023 | 30.82 | 33.38 | 30.79 | 33.35 | 283,468 | +2.48(+8.04%) |
May 16, 2023 | 30.30 | 30.96 | 29.70 | 30.86 | 326,802 | +0.34(+1.11%) |
May 15, 2023 | 30.40 | 31.50 | 29.85 | 30.52 | 261,831 | -0.07(-0.24%) |
May 12, 2023 | 32.76 | 32.94 | 30.43 | 30.60 | 308,543 | -2.13(-6.52%) |
May 11, 2023 | 33.79 | 34.13 | 32.48 | 32.73 | 287,622 | -0.99(-2.93%) |
May 10, 2023 | 35.43 | 35.46 | 33.51 | 33.72 | 458,382 | -1.14(-3.27%) |
May 09, 2023 | 32.79 | 34.98 | 32.29 | 34.86 | 480,403 | +2.09(+6.38%) |
May 08, 2023 | 32.58 | 32.90 | 30.38 | 32.77 | 488,062 | +0.14(+0.44%) |
May 05, 2023 | 27.09 | 33.23 | 27.09 | 32.63 | 1,237,903 | +7.64(+30.57%) |
May 04, 2023 | 25.73 | 25.73 | 24.18 | 24.99 | 550,146 | -0.60(-2.36%) |
May 03, 2023 | 26.01 | 26.40 | 25.43 | 25.59 | 321,651 | -0.20(-0.79%) |
May 02, 2023 | 27.09 | 27.09 | 25.16 | 25.80 | 350,069 | -1.56(-5.69%) |