Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 48.16 | 48.23 | 48.04 | 48.16 | 23,731 | +0.09(+0.19%) |
Jul 28, 2023 | 48.00 | 48.15 | 47.89 | 48.07 | 25,181 | +0.42(+0.87%) |
Jul 27, 2023 | 48.23 | 48.28 | 47.55 | 47.66 | 35,543 | -0.14(-0.30%) |
Jul 26, 2023 | 47.64 | 47.90 | 47.64 | 47.80 | 17,449 | +0.09(+0.20%) |
Jul 25, 2023 | 47.61 | 47.84 | 47.61 | 47.71 | 59,377 | +0.09(+0.19%) |
Jul 24, 2023 | 47.53 | 47.70 | 47.53 | 47.62 | 44,495 | +0.27(+0.56%) |
Jul 21, 2023 | 47.51 | 47.53 | 47.33 | 47.35 | 29,308 | +0.00(+0.00%) |
Jul 20, 2023 | 47.47 | 47.60 | 47.27 | 47.35 | 368,742 | -0.22(-0.46%) |
Jul 19, 2023 | 47.52 | 47.66 | 47.51 | 47.57 | 23,420 | +0.21(+0.44%) |
Jul 18, 2023 | 46.90 | 47.41 | 46.90 | 47.36 | 27,821 | +0.36(+0.76%) |
Jul 17, 2023 | 46.89 | 47.05 | 46.86 | 47.00 | 19,487 | +0.15(+0.32%) |
Jul 14, 2023 | 47.11 | 47.13 | 46.83 | 46.85 | 62,990 | -0.24(-0.51%) |
Jul 13, 2023 | 46.90 | 47.12 | 46.90 | 47.09 | 17,235 | +0.41(+0.88%) |
Jul 12, 2023 | 46.78 | 46.86 | 46.64 | 46.68 | 9,726 | +0.33(+0.70%) |
Jul 11, 2023 | 46.01 | 46.36 | 46.01 | 46.36 | 18,377 | +0.46(+0.99%) |
Jul 10, 2023 | 45.87 | 45.98 | 45.77 | 45.90 | 8,559 | +0.07(+0.15%) |
Jul 07, 2023 | 45.89 | 46.22 | 45.81 | 45.83 | 21,037 | -0.04(-0.09%) |
Jul 06, 2023 | 46.01 | 46.01 | 45.64 | 45.87 | 22,894 | -0.46(-0.98%) |
Jul 05, 2023 | 46.28 | 46.40 | 46.20 | 46.33 | 27,429 | -0.04(-0.09%) |
Jul 03, 2023 | 46.27 | 46.38 | 46.27 | 46.37 | 216,633 | +0.10(+0.21%) |
Jun 30, 2023 | 46.19 | 46.36 | 46.09 | 46.27 | 31,049 | +0.46(+0.99%) |
Jun 29, 2023 | 45.64 | 45.81 | 45.57 | 45.81 | 62,261 | +0.25(+0.54%) |
Jun 28, 2023 | 45.49 | 45.66 | 45.38 | 45.57 | 36,793 | +0.01(+0.02%) |
Jun 27, 2023 | 45.23 | 45.62 | 45.13 | 45.56 | 33,843 | +0.46(+1.01%) |
Jun 26, 2023 | 45.22 | 45.39 | 45.09 | 45.10 | 18,000 | -0.12(-0.26%) |
Jun 23, 2023 | 45.23 | 45.35 | 45.15 | 45.22 | 18,033 | -0.32(-0.69%) |
Jun 22, 2023 | 45.28 | 45.54 | 45.27 | 45.54 | 25,471 | +0.12(+0.26%) |
Jun 21, 2023 | 45.45 | 45.63 | 45.42 | 45.42 | 78,137 | -0.20(-0.43%) |
Jun 20, 2023 | 45.69 | 45.74 | 45.52 | 45.61 | 19,065 | -0.33(-0.71%) |
Jun 16, 2023 | 46.17 | 46.25 | 45.94 | 45.94 | 51,305 | -0.19(-0.42%) |
Jun 15, 2023 | 45.41 | 46.16 | 45.41 | 46.14 | 15,760 | +2.95(+6.82%) |
May 08, 2023 | 43.30 | 43.30 | 43.11 | 43.19 | 23,768 | +0.01(+0.03%) |
May 05, 2023 | 42.92 | 43.32 | 42.92 | 43.18 | 30,910 | +0.76(+1.79%) |
May 04, 2023 | 42.72 | 42.72 | 42.33 | 42.42 | 14,839 | -0.42(-0.98%) |
May 03, 2023 | 43.17 | 43.36 | 42.83 | 42.84 | 28,734 | -0.34(-0.79%) |
May 02, 2023 | 43.77 | 43.77 | 42.89 | 43.18 | 109,293 | -0.68(-1.55%) |