Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 48.39 | 48.54 | 48.36 | 48.53 | 104,090 | -0.11(-0.22%) |
Jul 28, 2023 | 48.52 | 48.71 | 48.48 | 48.64 | 96,554 | +0.94(+1.96%) |
Jul 27, 2023 | 48.22 | 48.22 | 47.70 | 47.70 | 112,514 | -0.43(-0.89%) |
Jul 26, 2023 | 47.68 | 48.34 | 47.68 | 48.13 | 184,728 | +0.09(+0.18%) |
Jul 25, 2023 | 48.02 | 48.12 | 47.96 | 48.04 | 92,451 | +0.28(+0.59%) |
Jul 24, 2023 | 47.53 | 47.87 | 47.48 | 47.76 | 191,159 | +0.65(+1.39%) |
Jul 21, 2023 | 47.26 | 47.35 | 47.11 | 47.11 | 90,875 | +0.10(+0.21%) |
Jul 20, 2023 | 47.22 | 47.23 | 46.92 | 47.01 | 135,413 | -0.11(-0.23%) |
Jul 19, 2023 | 47.25 | 47.33 | 47.05 | 47.12 | 166,661 | -0.29(-0.62%) |
Jul 18, 2023 | 47.33 | 47.53 | 47.19 | 47.41 | 108,280 | +0.01(+0.02%) |
Jul 17, 2023 | 47.21 | 47.50 | 47.09 | 47.40 | 111,697 | +0.24(+0.52%) |
Jul 14, 2023 | 47.27 | 47.45 | 47.06 | 47.16 | 110,960 | -0.10(-0.21%) |
Jul 13, 2023 | 46.92 | 47.26 | 46.92 | 47.26 | 88,947 | +0.62(+1.34%) |
Jul 12, 2023 | 46.53 | 46.80 | 46.52 | 46.63 | 94,727 | +0.70(+1.53%) |
Jul 11, 2023 | 45.77 | 46.01 | 45.65 | 45.93 | 143,734 | +0.47(+1.03%) |
Jul 10, 2023 | 45.17 | 45.46 | 45.17 | 45.46 | 99,814 | +0.14(+0.30%) |
Jul 07, 2023 | 45.14 | 45.56 | 45.03 | 45.33 | 82,126 | +0.35(+0.78%) |
Jul 06, 2023 | 45.24 | 45.24 | 44.83 | 44.97 | 94,350 | -0.74(-1.62%) |
Jul 05, 2023 | 45.75 | 45.79 | 45.62 | 45.72 | 85,645 | -0.06(-0.13%) |
Jul 03, 2023 | 45.77 | 45.99 | 45.72 | 45.77 | 52,811 | +0.43(+0.95%) |
Jun 30, 2023 | 45.20 | 45.48 | 45.20 | 45.35 | 266,852 | +0.58(+1.31%) |
Jun 29, 2023 | 44.67 | 44.82 | 44.64 | 44.76 | 215,908 | -0.05(-0.11%) |
Jun 28, 2023 | 44.67 | 44.85 | 44.57 | 44.81 | 133,063 | -0.18(-0.39%) |
Jun 27, 2023 | 44.98 | 45.04 | 44.86 | 44.98 | 137,875 | +0.08(+0.17%) |
Jun 26, 2023 | 44.95 | 45.06 | 44.86 | 44.91 | 202,033 | +0.19(+0.44%) |
Jun 23, 2023 | 44.71 | 44.85 | 44.56 | 44.71 | 165,001 | -0.76(-1.68%) |
Jun 22, 2023 | 45.40 | 45.49 | 45.29 | 45.48 | 103,881 | -0.27(-0.58%) |
Jun 21, 2023 | 45.63 | 45.76 | 45.52 | 45.74 | 198,441 | +0.06(+0.13%) |
Jun 20, 2023 | 45.91 | 45.92 | 45.59 | 45.69 | 162,695 | -0.63(-1.36%) |
Jun 16, 2023 | 46.38 | 46.39 | 46.15 | 46.32 | 127,143 | -0.11(-0.25%) |
Jun 15, 2023 | 46.13 | 46.44 | 46.13 | 46.43 | 142,080 | +0.38(+0.83%) |
Jun 14, 2023 | 45.86 | 46.18 | 45.80 | 46.05 | 143,591 | +0.25(+0.54%) |
Jun 13, 2023 | 45.82 | 45.90 | 45.66 | 45.80 | 215,404 | +0.31(+0.68%) |
Jun 12, 2023 | 45.49 | 45.51 | 45.34 | 45.49 | 135,378 | -0.15(-0.32%) |
Jun 09, 2023 | 45.50 | 45.69 | 45.49 | 45.64 | 191,912 | +0.33(+0.74%) |
Jun 08, 2023 | 45.14 | 45.38 | 45.14 | 45.30 | 121,691 | +0.36(+0.81%) |
Jun 07, 2023 | 45.07 | 45.23 | 44.94 | 44.94 | 390,805 | +0.01(+0.02%) |
Jun 06, 2023 | 44.66 | 44.98 | 44.54 | 44.93 | 195,944 | +0.12(+0.28%) |
Jun 05, 2023 | 44.64 | 44.83 | 44.58 | 44.81 | 292,121 | +0.11(+0.26%) |
Jun 02, 2023 | 44.65 | 44.73 | 44.54 | 44.69 | 218,932 | +0.45(+1.01%) |
Jun 01, 2023 | 43.71 | 44.24 | 43.71 | 44.24 | 110,449 | +0.63(+1.45%) |
May 31, 2023 | 43.60 | 43.65 | 43.30 | 43.61 | 135,065 | -0.15(-0.35%) |
May 30, 2023 | 43.97 | 43.97 | 43.64 | 43.77 | 160,314 | -0.07(-0.15%) |
May 26, 2023 | 43.58 | 43.92 | 43.58 | 43.83 | 69,778 | +0.50(+1.15%) |
May 25, 2023 | 43.55 | 43.55 | 43.29 | 43.34 | 116,330 | -0.12(-0.29%) |
May 24, 2023 | 43.73 | 43.76 | 43.44 | 43.46 | 163,885 | -0.16(-0.38%) |
May 23, 2023 | 43.79 | 43.95 | 43.62 | 43.62 | 98,406 | -0.49(-1.12%) |
May 22, 2023 | 44.09 | 44.19 | 44.00 | 44.12 | 208,803 | +0.29(+0.65%) |
May 19, 2023 | 43.86 | 43.96 | 43.79 | 43.83 | 159,782 | +0.04(+0.09%) |
May 18, 2023 | 43.74 | 43.84 | 43.60 | 43.79 | 115,721 | +0.03(+0.07%) |
May 17, 2023 | 43.58 | 43.82 | 43.51 | 43.77 | 120,545 | +0.22(+0.50%) |
May 16, 2023 | 43.67 | 43.80 | 43.55 | 43.55 | 101,444 | -0.42(-0.96%) |
May 15, 2023 | 43.68 | 43.98 | 43.59 | 43.97 | 155,932 | +0.46(+1.05%) |
May 12, 2023 | 43.78 | 43.78 | 43.44 | 43.51 | 196,040 | -0.40(-0.91%) |
May 11, 2023 | 43.80 | 43.93 | 43.66 | 43.91 | 122,396 | -0.45(-1.01%) |
May 10, 2023 | 44.43 | 44.45 | 44.18 | 44.36 | 159,052 | -0.07(-0.15%) |
May 09, 2023 | 44.37 | 44.50 | 44.27 | 44.43 | 141,443 | -0.19(-0.43%) |
May 08, 2023 | 44.60 | 44.71 | 44.56 | 44.62 | 133,918 | +0.09(+0.19%) |
May 05, 2023 | 44.26 | 44.55 | 44.15 | 44.53 | 125,705 | +0.33(+0.76%) |
May 04, 2023 | 44.18 | 44.32 | 43.95 | 44.20 | 176,429 | +0.32(+0.72%) |
May 03, 2023 | 43.85 | 44.14 | 43.84 | 43.88 | 112,075 | +0.07(+0.15%) |
May 02, 2023 | 43.96 | 43.97 | 43.68 | 43.81 | 88,097 | -0.11(-0.26%) |