Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 49.23 | 49.33 | 49.23 | 49.31 | 1,394,974 | -0.02(-0.04%) |
Jul 28, 2023 | 49.33 | 49.37 | 49.30 | 49.33 | 129,808 | +0.15(+0.31%) |
Jul 27, 2023 | 49.34 | 49.42 | 49.12 | 49.18 | 208,877 | -0.15(-0.30%) |
Jul 26, 2023 | 49.33 | 49.38 | 49.27 | 49.33 | 224,302 | -0.05(-0.10%) |
Jul 25, 2023 | 49.34 | 49.39 | 49.33 | 49.38 | 157,062 | -0.01(-0.02%) |
Jul 24, 2023 | 49.47 | 49.51 | 49.35 | 49.39 | 153,373 | +0.05(+0.10%) |
Jul 21, 2023 | 49.38 | 49.42 | 49.34 | 49.34 | 157,775 | +0.05(+0.10%) |
Jul 20, 2023 | 49.37 | 49.38 | 49.29 | 49.29 | 788,476 | -0.19(-0.38%) |
Jul 19, 2023 | 49.46 | 49.48 | 49.36 | 49.48 | 173,750 | +0.10(+0.20%) |
Jul 18, 2023 | 49.35 | 49.43 | 49.32 | 49.38 | 226,165 | +0.14(+0.28%) |
Jul 17, 2023 | 49.19 | 49.26 | 49.16 | 49.24 | 267,027 | +0.14(+0.29%) |
Jul 14, 2023 | 49.18 | 49.27 | 49.04 | 49.10 | 134,860 | -0.13(-0.26%) |
Jul 13, 2023 | 49.17 | 49.24 | 49.12 | 49.23 | 446,421 | +0.20(+0.41%) |
Jul 12, 2023 | 48.89 | 49.09 | 48.89 | 49.03 | 486,408 | +0.27(+0.55%) |
Jul 11, 2023 | 48.77 | 48.82 | 48.75 | 48.76 | 295,170 | -0.06(-0.12%) |
Jul 10, 2023 | 48.75 | 48.87 | 48.75 | 48.82 | 158,378 | +0.01(+0.02%) |
Jul 07, 2023 | 48.79 | 48.88 | 48.73 | 48.81 | 242,114 | +0.02(+0.03%) |
Jul 06, 2023 | 48.84 | 48.86 | 48.71 | 48.80 | 337,347 | -0.14(-0.30%) |
Jul 05, 2023 | 49.16 | 49.17 | 48.90 | 48.94 | 1,256,942 | -0.29(-0.59%) |
Jul 03, 2023 | 49.34 | 49.48 | 49.19 | 49.23 | 591,058 | -0.06(-0.12%) |
Jun 30, 2023 | 49.14 | 49.30 | 49.11 | 49.29 | 330,193 | +0.16(+0.33%) |
Jun 29, 2023 | 49.15 | 49.21 | 49.06 | 49.13 | 186,556 | -0.23(-0.47%) |
Jun 28, 2023 | 49.30 | 49.36 | 49.27 | 49.36 | 120,584 | +0.11(+0.22%) |
Jun 27, 2023 | 49.33 | 49.38 | 49.21 | 49.25 | 264,210 | -0.10(-0.20%) |
Jun 26, 2023 | 49.30 | 49.38 | 49.29 | 49.35 | 106,370 | +0.14(+0.28%) |
Jun 23, 2023 | 49.27 | 49.30 | 49.19 | 49.21 | 166,295 | +0.25(+0.51%) |
Jun 22, 2023 | 48.99 | 49.24 | 48.94 | 48.96 | 131,994 | -0.20(-0.41%) |
Jun 21, 2023 | 49.10 | 49.18 | 49.02 | 49.16 | 117,667 | -0.09(-0.18%) |
Jun 20, 2023 | 49.10 | 49.25 | 49.08 | 49.25 | 223,352 | +0.26(+0.53%) |
Jun 16, 2023 | 48.94 | 49.02 | 48.92 | 48.99 | 194,060 | -0.04(-0.08%) |
Jun 15, 2023 | 49.03 | 49.09 | 48.94 | 49.03 | 154,788 | +0.00(+0.00%) |
Jun 14, 2023 | 49.01 | 49.10 | 48.95 | 49.03 | 229,953 | +0.07(+0.14%) |
Jun 13, 2023 | 48.87 | 49.20 | 48.87 | 48.96 | 160,745 | -0.20(-0.41%) |
Jun 12, 2023 | 49.16 | 49.18 | 49.06 | 49.16 | 135,357 | +0.09(+0.18%) |
Jun 09, 2023 | 49.01 | 49.08 | 48.97 | 49.07 | 270,379 | -0.01(-0.02%) |
Jun 08, 2023 | 48.95 | 49.09 | 48.95 | 49.08 | 260,644 | +0.19(+0.39%) |
Jun 07, 2023 | 49.05 | 49.07 | 48.85 | 48.89 | 167,452 | -0.20(-0.41%) |
Jun 06, 2023 | 49.06 | 49.10 | 48.99 | 49.09 | 243,909 | -0.05(-0.10%) |
Jun 05, 2023 | 49.06 | 49.15 | 49.02 | 49.14 | 242,714 | +0.03(+0.06%) |
Jun 02, 2023 | 49.17 | 49.17 | 49.08 | 49.11 | 494,512 | -0.22(-0.45%) |
Jun 01, 2023 | 49.21 | 49.38 | 49.19 | 49.33 | 1,152,686 | +0.13(+0.26%) |
May 31, 2023 | 49.08 | 49.20 | 49.05 | 49.20 | 205,873 | +0.16(+0.33%) |
May 30, 2023 | 48.89 | 49.04 | 48.70 | 49.04 | 171,299 | +0.31(+0.64%) |
May 26, 2023 | 48.67 | 48.75 | 48.64 | 48.73 | 215,576 | +0.07(+0.14%) |
May 25, 2023 | 48.79 | 48.81 | 48.65 | 48.66 | 213,509 | -0.13(-0.27%) |
May 24, 2023 | 48.84 | 49.45 | 48.76 | 48.79 | 171,510 | -0.07(-0.14%) |
May 23, 2023 | 48.80 | 48.88 | 48.77 | 48.86 | 233,389 | -0.01(-0.02%) |
May 22, 2023 | 49.04 | 49.11 | 48.58 | 48.87 | 598,936 | -0.02(-0.04%) |
May 19, 2023 | 48.82 | 48.98 | 48.80 | 48.89 | 234,468 | +0.02(+0.04%) |
May 18, 2023 | 48.92 | 48.92 | 48.83 | 48.87 | 224,315 | -0.26(-0.53%) |
May 17, 2023 | 49.17 | 49.19 | 49.09 | 49.13 | 292,536 | +0.03(+0.06%) |
May 16, 2023 | 49.12 | 49.13 | 49.05 | 49.10 | 129,858 | -0.12(-0.24%) |
May 15, 2023 | 49.17 | 49.22 | 49.16 | 49.22 | 201,295 | -0.05(-0.10%) |
May 12, 2023 | 49.30 | 49.35 | 48.97 | 49.27 | 149,379 | -0.08(-0.16%) |
May 11, 2023 | 49.39 | 49.42 | 49.33 | 49.35 | 237,895 | +0.17(+0.35%) |
May 10, 2023 | 49.10 | 49.21 | 49.10 | 49.18 | 233,382 | +0.20(+0.41%) |
May 09, 2023 | 49.03 | 49.04 | 48.99 | 48.98 | 191,528 | -0.07(-0.14%) |
May 08, 2023 | 49.03 | 49.07 | 49.00 | 49.05 | 355,381 | -0.09(-0.18%) |
May 05, 2023 | 49.13 | 49.18 | 49.10 | 49.14 | 445,484 | -0.13(-0.26%) |
May 04, 2023 | 49.11 | 49.36 | 49.11 | 49.27 | 181,181 | +0.02(+0.04%) |
May 03, 2023 | 49.21 | 49.26 | 49.14 | 49.25 | 155,798 | +0.02(+0.04%) |
May 02, 2023 | 48.99 | 49.26 | 48.99 | 49.23 | 408,615 | +0.35(+0.72%) |