Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 45.84 | 47.50 | 45.70 | 46.76 | 327,387 | +0.85(+1.86%) |
Jul 28, 2023 | 44.94 | 46.00 | 44.73 | 45.91 | 332,368 | +1.35(+3.03%) |
Jul 27, 2023 | 46.97 | 46.97 | 44.16 | 44.56 | 693,468 | -2.20(-4.70%) |
Jul 26, 2023 | 47.15 | 47.49 | 46.06 | 46.75 | 299,355 | -0.66(-1.38%) |
Jul 25, 2023 | 47.18 | 48.17 | 46.98 | 47.41 | 191,832 | +0.21(+0.44%) |
Jul 24, 2023 | 47.33 | 48.53 | 46.29 | 47.20 | 348,777 | -0.13(-0.27%) |
Jul 21, 2023 | 47.68 | 48.35 | 47.33 | 47.33 | 360,080 | +0.22(+0.46%) |
Jul 20, 2023 | 48.67 | 48.74 | 46.51 | 47.11 | 572,228 | -1.67(-3.42%) |
Jul 19, 2023 | 53.04 | 53.15 | 48.49 | 48.78 | 862,881 | -4.30(-8.10%) |
Jul 18, 2023 | 53.42 | 54.03 | 53.02 | 53.08 | 230,068 | -0.44(-0.82%) |
Jul 17, 2023 | 52.64 | 53.77 | 51.35 | 53.52 | 285,185 | +0.59(+1.11%) |
Jul 14, 2023 | 53.25 | 53.30 | 52.40 | 52.93 | 211,200 | -0.30(-0.56%) |
Jul 13, 2023 | 52.95 | 53.64 | 52.30 | 53.23 | 281,580 | +0.73(+1.40%) |
Jul 12, 2023 | 52.09 | 53.32 | 51.65 | 52.49 | 458,845 | +1.00(+1.95%) |
Jul 11, 2023 | 52.10 | 52.78 | 51.17 | 51.49 | 332,081 | -0.57(-1.09%) |
Jul 10, 2023 | 50.60 | 52.57 | 50.27 | 52.06 | 503,278 | +1.53(+3.03%) |
Jul 07, 2023 | 49.17 | 50.77 | 49.10 | 50.53 | 352,687 | +1.65(+3.37%) |
Jul 06, 2023 | 49.42 | 49.42 | 46.94 | 48.88 | 778,952 | -1.03(-2.07%) |
Jul 05, 2023 | 51.82 | 51.88 | 49.71 | 49.91 | 470,809 | -1.91(-3.68%) |
Jul 03, 2023 | 51.43 | 52.23 | 51.21 | 51.82 | 169,580 | +0.51(+0.99%) |
Jun 30, 2023 | 51.65 | 52.99 | 51.08 | 51.31 | 700,129 | -0.08(-0.15%) |
Jun 29, 2023 | 51.15 | 52.14 | 50.85 | 51.39 | 375,487 | +0.81(+1.61%) |
Jun 28, 2023 | 50.69 | 51.54 | 50.38 | 50.58 | 499,052 | +0.20(+0.39%) |
Jun 27, 2023 | 48.29 | 50.74 | 48.14 | 50.38 | 1,033,274 | +2.22(+4.61%) |
Jun 26, 2023 | 47.79 | 48.91 | 47.79 | 48.16 | 415,186 | +0.29(+0.60%) |
Jun 23, 2023 | 47.35 | 48.64 | 46.74 | 47.87 | 311,970 | -0.11(-0.23%) |
Jun 22, 2023 | 48.41 | 48.74 | 47.49 | 47.98 | 503,249 | -0.69(-1.43%) |
Jun 21, 2023 | 48.56 | 49.30 | 47.90 | 48.67 | 423,979 | +0.00(+0.00%) |
Jun 20, 2023 | 47.21 | 49.15 | 47.10 | 48.67 | 561,718 | +1.52(+3.22%) |
Jun 16, 2023 | 48.60 | 48.83 | 46.71 | 47.16 | 505,863 | -0.90(-1.88%) |
Jun 15, 2023 | 45.86 | 48.07 | 45.55 | 48.06 | 801,730 | +3.91(+8.85%) |
Jun 14, 2023 | 44.47 | 44.91 | 43.29 | 44.15 | 365,487 | -0.11(-0.25%) |
Jun 13, 2023 | 44.02 | 44.64 | 43.92 | 44.26 | 341,957 | +0.42(+0.95%) |
Jun 12, 2023 | 43.32 | 44.19 | 42.39 | 43.84 | 429,418 | +1.02(+2.38%) |
Jun 09, 2023 | 43.02 | 43.20 | 42.46 | 42.82 | 313,674 | +0.05(+0.12%) |
Jun 08, 2023 | 42.62 | 43.13 | 42.41 | 42.77 | 202,569 | +0.12(+0.28%) |
Jun 07, 2023 | 41.70 | 43.51 | 41.70 | 42.65 | 366,575 | +1.13(+2.72%) |
Jun 06, 2023 | 40.41 | 41.70 | 39.87 | 41.52 | 409,909 | +1.00(+2.47%) |
Jun 05, 2023 | 40.17 | 40.75 | 39.57 | 40.52 | 275,853 | +0.12(+0.29%) |
Jun 02, 2023 | 39.46 | 40.81 | 39.16 | 40.40 | 489,382 | +1.73(+4.46%) |
Jun 01, 2023 | 37.52 | 39.39 | 37.28 | 38.68 | 385,194 | +0.80(+2.12%) |
May 31, 2023 | 38.62 | 39.17 | 37.12 | 37.88 | 580,373 | -1.41(-3.58%) |
May 30, 2023 | 39.76 | 40.04 | 38.27 | 39.28 | 531,713 | -0.52(-1.30%) |
May 26, 2023 | 40.10 | 40.55 | 39.68 | 39.80 | 532,974 | -0.31(-0.77%) |
May 25, 2023 | 40.99 | 41.38 | 39.46 | 40.11 | 410,575 | -0.54(-1.32%) |
May 24, 2023 | 42.24 | 42.28 | 38.82 | 40.64 | 941,733 | -2.01(-4.72%) |
May 23, 2023 | 45.34 | 45.43 | 42.02 | 42.65 | 683,278 | -2.78(-6.11%) |
May 22, 2023 | 43.78 | 45.67 | 43.26 | 45.43 | 796,959 | +1.83(+4.21%) |
May 19, 2023 | 43.55 | 45.54 | 43.14 | 43.60 | 1,087,546 | +0.37(+0.85%) |
May 18, 2023 | 43.28 | 44.84 | 42.44 | 43.23 | 1,015,539 | -0.05(-0.11%) |
May 17, 2023 | 43.12 | 44.70 | 42.39 | 43.28 | 1,937,035 | -3.08(-6.65%) |
May 16, 2023 | 47.59 | 48.09 | 46.25 | 46.36 | 333,235 | -1.59(-3.31%) |
May 15, 2023 | 46.40 | 48.64 | 46.33 | 47.95 | 582,204 | +1.77(+3.84%) |
May 12, 2023 | 46.30 | 47.40 | 45.63 | 46.17 | 420,944 | +0.11(+0.24%) |
May 11, 2023 | 45.80 | 46.14 | 45.67 | 46.06 | 434,280 | -0.04(-0.09%) |
May 10, 2023 | 46.65 | 46.65 | 45.39 | 46.10 | 294,222 | +0.38(+0.82%) |
May 09, 2023 | 46.20 | 47.23 | 45.16 | 45.73 | 430,467 | -0.39(-0.84%) |
May 08, 2023 | 46.41 | 47.00 | 44.92 | 46.11 | 464,963 | +0.63(+1.40%) |
May 05, 2023 | 43.49 | 45.96 | 43.36 | 45.48 | 642,178 | +3.72(+8.90%) |
May 04, 2023 | 47.74 | 48.09 | 40.36 | 41.76 | 863,842 | -2.04(-4.66%) |
May 03, 2023 | 44.15 | 44.62 | 43.56 | 43.80 | 307,599 | +0.03(+0.07%) |
May 02, 2023 | 44.45 | 44.64 | 42.75 | 43.77 | 340,378 | -0.76(-1.71%) |