Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 54.60 | 55.69 | 54.60 | 55.41 | 69,701 | +0.78(+1.44%) |
Jul 28, 2023 | 54.97 | 55.15 | 53.81 | 54.63 | 57,371 | +0.01(+0.02%) |
Jul 27, 2023 | 55.89 | 55.89 | 54.11 | 54.62 | 61,363 | -1.13(-2.03%) |
Jul 26, 2023 | 54.80 | 55.87 | 54.50 | 55.75 | 54,182 | +0.74(+1.35%) |
Jul 25, 2023 | 53.51 | 55.51 | 53.42 | 55.00 | 70,874 | +1.58(+2.96%) |
Jul 24, 2023 | 52.78 | 54.11 | 52.59 | 53.42 | 76,046 | +0.47(+0.88%) |
Jul 21, 2023 | 54.63 | 54.81 | 52.66 | 52.96 | 70,339 | -1.62(-2.97%) |
Jul 20, 2023 | 53.33 | 54.58 | 52.74 | 54.58 | 72,216 | +1.43(+2.69%) |
Jul 19, 2023 | 53.33 | 53.51 | 52.47 | 53.15 | 67,179 | -0.37(-0.69%) |
Jul 18, 2023 | 51.96 | 53.87 | 51.96 | 53.51 | 70,922 | +1.72(+3.32%) |
Jul 17, 2023 | 51.58 | 52.45 | 51.58 | 51.79 | 65,728 | +0.23(+0.44%) |
Jul 14, 2023 | 51.96 | 51.96 | 49.85 | 51.57 | 72,856 | -0.57(-1.09%) |
Jul 13, 2023 | 51.94 | 52.31 | 51.32 | 52.13 | 64,259 | +0.40(+0.77%) |
Jul 12, 2023 | 51.29 | 52.37 | 51.13 | 51.74 | 76,208 | +1.33(+2.64%) |
Jul 11, 2023 | 49.63 | 50.65 | 49.31 | 50.40 | 56,045 | +1.04(+2.11%) |
Jul 10, 2023 | 48.05 | 49.44 | 48.05 | 49.36 | 49,400 | +1.09(+2.26%) |
Jul 07, 2023 | 47.71 | 49.89 | 47.69 | 48.27 | 107,938 | +0.70(+1.46%) |
Jul 06, 2023 | 47.30 | 47.92 | 46.82 | 47.57 | 68,604 | -0.07(-0.15%) |
Jul 05, 2023 | 48.69 | 48.69 | 47.26 | 47.64 | 75,432 | -1.26(-2.58%) |
Jul 03, 2023 | 48.84 | 49.70 | 48.53 | 48.90 | 50,114 | +0.24(+0.49%) |
Jun 30, 2023 | 48.84 | 48.85 | 47.74 | 48.67 | 203,373 | +0.31(+0.64%) |
Jun 29, 2023 | 46.49 | 48.62 | 46.42 | 48.36 | 69,308 | +2.21(+4.80%) |
Jun 28, 2023 | 46.37 | 46.54 | 45.39 | 46.14 | 55,089 | -0.35(-0.75%) |
Jun 27, 2023 | 45.37 | 46.63 | 44.96 | 46.49 | 76,323 | +1.13(+2.50%) |
Jun 26, 2023 | 45.16 | 46.49 | 44.75 | 45.36 | 77,273 | -0.16(-0.35%) |
Jun 23, 2023 | 44.70 | 46.10 | 44.59 | 45.52 | 123,737 | -0.16(-0.35%) |
Jun 22, 2023 | 46.10 | 46.28 | 45.10 | 45.68 | 54,743 | -0.46(-0.99%) |
Jun 21, 2023 | 45.92 | 46.99 | 45.88 | 46.13 | 58,323 | -0.09(-0.19%) |
Jun 20, 2023 | 45.13 | 46.48 | 44.24 | 46.22 | 79,730 | +1.09(+2.42%) |
Jun 16, 2023 | 45.61 | 45.99 | 44.51 | 45.13 | 482,896 | -0.55(-1.20%) |
Jun 15, 2023 | 45.67 | 45.82 | 44.99 | 45.68 | 80,602 | -0.22(-0.48%) |
Jun 14, 2023 | 47.79 | 47.99 | 45.51 | 45.90 | 106,078 | -1.25(-2.65%) |
Jun 13, 2023 | 47.03 | 48.17 | 46.22 | 47.15 | 117,654 | +0.66(+1.41%) |
Jun 12, 2023 | 47.00 | 47.92 | 46.23 | 46.49 | 109,030 | -0.71(-1.49%) |
Jun 09, 2023 | 47.83 | 47.83 | 46.96 | 47.20 | 62,191 | -0.61(-1.27%) |
Jun 08, 2023 | 48.35 | 48.68 | 47.28 | 47.80 | 94,226 | -0.32(-0.66%) |
Jun 07, 2023 | 47.18 | 48.65 | 47.09 | 48.12 | 120,373 | +1.19(+2.54%) |
Jun 06, 2023 | 44.25 | 47.03 | 44.20 | 46.93 | 133,136 | +2.51(+5.66%) |
Jun 05, 2023 | 45.24 | 45.44 | 42.51 | 44.42 | 73,388 | -1.15(-2.53%) |
Jun 02, 2023 | 43.53 | 45.68 | 43.50 | 45.57 | 85,657 | +3.14(+7.40%) |
Jun 01, 2023 | 41.52 | 43.13 | 41.52 | 42.43 | 61,431 | +0.89(+2.15%) |
May 31, 2023 | 41.40 | 42.31 | 40.57 | 41.54 | 266,707 | -0.04(-0.11%) |
May 30, 2023 | 43.77 | 44.06 | 41.57 | 41.58 | 57,688 | -2.14(-4.89%) |
May 26, 2023 | 43.73 | 44.04 | 43.14 | 43.72 | 56,138 | +0.03(+0.07%) |
May 25, 2023 | 42.55 | 44.39 | 42.55 | 43.69 | 76,778 | +0.85(+1.99%) |
May 24, 2023 | 43.85 | 44.08 | 42.67 | 42.84 | 54,218 | -1.43(-3.22%) |
May 23, 2023 | 43.98 | 44.89 | 43.47 | 44.26 | 51,854 | +0.19(+0.43%) |
May 22, 2023 | 43.88 | 44.46 | 43.40 | 44.08 | 55,365 | +0.27(+0.61%) |
May 19, 2023 | 44.20 | 45.20 | 43.57 | 43.81 | 84,236 | -0.26(-0.58%) |
May 18, 2023 | 42.06 | 44.27 | 41.90 | 44.07 | 87,515 | +1.97(+4.68%) |
May 17, 2023 | 41.24 | 42.26 | 41.24 | 42.09 | 133,967 | +0.85(+2.06%) |
May 16, 2023 | 41.16 | 41.80 | 40.60 | 41.24 | 74,078 | -0.34(-0.81%) |
May 15, 2023 | 41.60 | 42.03 | 41.42 | 41.58 | 95,839 | +0.08(+0.19%) |
May 12, 2023 | 42.35 | 42.65 | 40.85 | 41.50 | 109,974 | -0.47(-1.11%) |
May 11, 2023 | 41.80 | 42.57 | 41.29 | 41.97 | 92,130 | -0.61(-1.44%) |
May 10, 2023 | 44.07 | 44.07 | 41.66 | 42.58 | 122,832 | -0.68(-1.58%) |
May 09, 2023 | 42.27 | 43.80 | 42.27 | 43.26 | 99,936 | +0.69(+1.63%) |
May 08, 2023 | 46.28 | 46.79 | 41.20 | 42.57 | 187,591 | -3.14(-6.87%) |
May 05, 2023 | 44.80 | 46.90 | 44.69 | 45.71 | 120,220 | +2.12(+4.86%) |
May 04, 2023 | 45.78 | 45.90 | 42.71 | 43.59 | 114,568 | -2.73(-5.90%) |
May 03, 2023 | 46.93 | 48.45 | 46.28 | 46.32 | 84,769 | -0.73(-1.56%) |
May 02, 2023 | 47.04 | 47.34 | 45.78 | 47.06 | 76,497 | -0.27(-0.57%) |