Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 48.82 | 48.86 | 48.76 | 48.77 | 2,242,771 | -0.04(-0.08%) |
Jul 28, 2023 | 48.88 | 48.90 | 48.76 | 48.80 | 2,671,734 | -0.10(-0.20%) |
Jul 27, 2023 | 48.99 | 49.07 | 48.82 | 48.90 | 3,293,171 | -0.20(-0.42%) |
Jul 26, 2023 | 49.03 | 49.12 | 49.00 | 49.11 | 3,121,073 | +0.07(+0.14%) |
Jul 25, 2023 | 49.01 | 49.07 | 48.98 | 49.04 | 2,716,403 | -0.03(-0.06%) |
Jul 24, 2023 | 49.14 | 49.15 | 49.06 | 49.07 | 1,918,017 | +0.00(+0.00%) |
Jul 21, 2023 | 49.09 | 49.09 | 49.03 | 49.07 | 1,797,523 | +0.04(+0.08%) |
Jul 20, 2023 | 49.10 | 49.10 | 48.91 | 49.03 | 3,041,671 | -0.09(-0.18%) |
Jul 19, 2023 | 49.07 | 49.12 | 49.05 | 49.12 | 3,235,314 | +0.12(+0.24%) |
Jul 18, 2023 | 48.93 | 49.01 | 48.93 | 49.00 | 2,859,619 | +0.11(+0.22%) |
Jul 17, 2023 | 48.84 | 48.89 | 48.81 | 48.89 | 2,153,665 | +0.10(+0.20%) |
Jul 14, 2023 | 48.84 | 48.86 | 48.79 | 48.79 | 2,193,110 | -0.11(-0.22%) |
Jul 13, 2023 | 48.81 | 48.90 | 48.79 | 48.90 | 3,160,268 | +0.15(+0.30%) |
Jul 12, 2023 | 48.75 | 48.79 | 48.72 | 48.76 | 4,202,897 | +0.12(+0.24%) |
Jul 11, 2023 | 48.56 | 48.65 | 48.56 | 48.64 | 2,527,147 | +0.09(+0.18%) |
Jul 10, 2023 | 48.52 | 48.58 | 48.52 | 48.55 | 2,775,405 | -0.01(-0.02%) |
Jul 07, 2023 | 48.57 | 48.59 | 48.52 | 48.56 | 4,273,652 | +0.04(+0.08%) |
Jul 06, 2023 | 48.63 | 48.67 | 48.46 | 48.52 | 3,562,359 | -0.20(-0.42%) |
Jul 05, 2023 | 48.76 | 48.77 | 48.69 | 48.73 | 2,504,229 | -0.01(-0.02%) |
Jul 03, 2023 | 48.76 | 48.80 | 48.70 | 48.74 | 1,365,685 | +0.01(+0.01%) |
Jun 30, 2023 | 48.71 | 48.74 | 48.66 | 48.73 | 1,862,948 | +0.08(+0.16%) |
Jun 29, 2023 | 48.80 | 48.81 | 48.61 | 48.65 | 3,430,506 | -0.19(-0.40%) |
Jun 28, 2023 | 48.82 | 48.88 | 48.78 | 48.85 | 2,257,452 | +0.06(+0.12%) |
Jun 27, 2023 | 48.79 | 48.83 | 48.75 | 48.79 | 2,464,657 | -0.01(-0.02%) |
Jun 26, 2023 | 48.78 | 48.80 | 48.74 | 48.80 | 2,171,139 | +0.05(+0.10%) |
Jun 23, 2023 | 48.82 | 48.85 | 48.73 | 48.75 | 2,466,507 | +0.06(+0.12%) |
Jun 22, 2023 | 48.69 | 48.71 | 48.64 | 48.69 | 2,142,482 | -0.08(-0.16%) |
Jun 21, 2023 | 48.68 | 48.77 | 48.64 | 48.77 | 2,702,769 | +0.06(+0.12%) |
Jun 20, 2023 | 48.63 | 48.77 | 48.63 | 48.71 | 2,244,208 | +0.04(+0.08%) |
Jun 16, 2023 | 48.65 | 48.69 | 48.60 | 48.67 | 2,538,571 | -0.04(-0.08%) |
Jun 15, 2023 | 48.69 | 48.72 | 48.61 | 48.71 | 3,022,485 | -0.04(-0.09%) |
May 08, 2023 | 48.76 | 48.79 | 48.72 | 48.75 | 3,662,924 | -0.10(-0.20%) |
May 05, 2023 | 48.81 | 48.87 | 48.76 | 48.85 | 1,868,615 | +0.02(+0.04%) |
May 04, 2023 | 48.79 | 48.88 | 48.74 | 48.83 | 3,140,763 | +0.05(+0.10%) |
May 03, 2023 | 48.74 | 48.82 | 48.72 | 48.78 | 2,717,461 | +0.08(+0.16%) |
May 02, 2023 | 48.55 | 48.72 | 48.52 | 48.71 | 2,533,784 | +0.24(+0.50%) |