Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 47.40 | 47.41 | 47.39 | 47.41 | 214,364 | +0.03(+0.06%) |
Jul 28, 2023 | 47.37 | 47.38 | 47.36 | 47.38 | 211,405 | +0.03(+0.06%) |
Jul 27, 2023 | 47.37 | 47.37 | 47.34 | 47.35 | 255,426 | +0.01(+0.02%) |
Jul 26, 2023 | 47.36 | 47.36 | 47.34 | 47.34 | 291,848 | -0.01(-0.02%) |
Jul 25, 2023 | 47.33 | 47.35 | 47.33 | 47.35 | 228,032 | +0.02(+0.04%) |
Jul 24, 2023 | 47.33 | 47.35 | 47.33 | 47.33 | 224,546 | +0.01(+0.03%) |
Jul 21, 2023 | 47.31 | 47.33 | 47.31 | 47.32 | 380,160 | +0.01(+0.02%) |
Jul 20, 2023 | 47.31 | 47.32 | 47.30 | 47.31 | 266,727 | +0.00(+0.00%) |
Jul 19, 2023 | 47.32 | 47.32 | 47.30 | 47.31 | 449,672 | +0.01(+0.02%) |
Jul 18, 2023 | 47.30 | 47.31 | 47.29 | 47.30 | 489,209 | +0.01(+0.02%) |
Jul 17, 2023 | 47.28 | 47.30 | 47.28 | 47.29 | 214,042 | +0.01(+0.02%) |
Jul 14, 2023 | 47.30 | 47.30 | 47.27 | 47.28 | 362,538 | -0.02(-0.04%) |
Jul 13, 2023 | 47.27 | 47.30 | 47.27 | 47.30 | 203,445 | +0.04(+0.08%) |
Jul 12, 2023 | 47.24 | 47.27 | 47.24 | 47.26 | 350,916 | +0.04(+0.08%) |
Jul 11, 2023 | 47.22 | 47.23 | 47.21 | 47.22 | 162,918 | +0.01(+0.02%) |
Jul 10, 2023 | 47.19 | 47.21 | 47.19 | 47.21 | 292,198 | +0.02(+0.04%) |
Jul 07, 2023 | 47.19 | 47.20 | 47.18 | 47.20 | 183,446 | +0.04(+0.08%) |
Jul 06, 2023 | 47.16 | 47.16 | 47.15 | 47.16 | 262,315 | +0.00(+0.00%) |
Jul 05, 2023 | 47.19 | 47.19 | 47.16 | 47.16 | 261,958 | -0.01(-0.02%) |
Jul 03, 2023 | 47.14 | 47.17 | 47.14 | 47.17 | 283,275 | +0.03(+0.06%) |
Jun 30, 2023 | 47.14 | 47.15 | 47.14 | 47.14 | 435,972 | +0.01(+0.02%) |
Jun 29, 2023 | 47.14 | 47.14 | 47.12 | 47.13 | 387,988 | -0.02(-0.04%) |
Jun 28, 2023 | 47.15 | 47.15 | 47.14 | 47.15 | 259,594 | +0.02(+0.04%) |
Jun 27, 2023 | 47.13 | 47.15 | 47.13 | 47.13 | 185,504 | -0.01(-0.02%) |
Jun 26, 2023 | 47.12 | 47.15 | 47.12 | 47.14 | 178,387 | +0.01(+0.02%) |
Jun 23, 2023 | 47.14 | 47.14 | 47.12 | 47.13 | 286,570 | +0.04(+0.08%) |
Jun 22, 2023 | 47.09 | 47.10 | 47.05 | 47.09 | 325,112 | +0.00(+0.01%) |
Jun 21, 2023 | 47.07 | 47.10 | 47.07 | 47.09 | 553,448 | +0.02(+0.04%) |
Jun 20, 2023 | 47.07 | 47.08 | 47.06 | 47.07 | 909,027 | +0.01(+0.02%) |
Jun 16, 2023 | 47.05 | 47.06 | 47.05 | 47.06 | 552,603 | +0.00(+0.00%) |
Jun 15, 2023 | 47.03 | 47.06 | 47.03 | 47.06 | 376,308 | +0.04(+0.08%) |
Jun 14, 2023 | 47.02 | 47.04 | 47.01 | 47.02 | 308,198 | +0.01(+0.02%) |
Jun 13, 2023 | 47.04 | 47.06 | 47.01 | 47.01 | 397,783 | -0.01(-0.02%) |
Jun 12, 2023 | 47.02 | 47.03 | 47.02 | 47.02 | 501,515 | +0.01(+0.02%) |
Jun 09, 2023 | 47.01 | 47.03 | 47.01 | 47.01 | 388,085 | -0.01(-0.02%) |
Jun 08, 2023 | 47.01 | 47.03 | 47.01 | 47.02 | 268,021 | +0.03(+0.06%) |
Jun 07, 2023 | 47.00 | 47.01 | 46.99 | 46.99 | 457,013 | -0.02(-0.04%) |
Jun 06, 2023 | 47.00 | 47.01 | 47.00 | 47.01 | 205,067 | +0.00(+0.00%) |
Jun 05, 2023 | 46.99 | 47.01 | 46.98 | 47.01 | 428,129 | +0.02(+0.04%) |
Jun 02, 2023 | 47.01 | 47.01 | 46.99 | 46.99 | 464,685 | -0.03(-0.06%) |
Jun 01, 2023 | 47.01 | 47.02 | 47.00 | 47.02 | 498,402 | +0.05(+0.10%) |
May 31, 2023 | 46.96 | 46.99 | 46.96 | 46.97 | 300,055 | +0.03(+0.06%) |
May 30, 2023 | 46.92 | 46.95 | 46.92 | 46.95 | 249,584 | +0.04(+0.08%) |
May 26, 2023 | 46.91 | 46.91 | 46.90 | 46.91 | 263,455 | +0.01(+0.02%) |
May 25, 2023 | 46.92 | 46.94 | 46.90 | 46.90 | 279,276 | -0.04(-0.08%) |
May 24, 2023 | 46.94 | 46.95 | 46.93 | 46.94 | 304,020 | +0.00(+0.00%) |
May 23, 2023 | 46.92 | 46.94 | 46.92 | 46.94 | 324,227 | +0.00(+0.00%) |
May 22, 2023 | 46.92 | 46.94 | 46.92 | 46.94 | 292,633 | +0.03(+0.07%) |
May 19, 2023 | 46.90 | 46.93 | 46.89 | 46.90 | 489,548 | +0.00(+0.00%) |
May 18, 2023 | 46.91 | 46.93 | 46.90 | 46.90 | 170,579 | -0.03(-0.06%) |
May 17, 2023 | 46.93 | 46.94 | 46.91 | 46.93 | 291,013 | +0.00(+0.00%) |
May 16, 2023 | 46.96 | 46.96 | 46.92 | 46.93 | 471,472 | -0.02(-0.04%) |
May 15, 2023 | 46.93 | 46.95 | 46.93 | 46.95 | 347,865 | +0.03(+0.06%) |
May 12, 2023 | 46.94 | 46.95 | 46.92 | 46.92 | 165,834 | -0.02(-0.04%) |
May 11, 2023 | 46.93 | 46.95 | 46.93 | 46.94 | 200,916 | +0.04(+0.08%) |
May 10, 2023 | 46.89 | 46.91 | 46.89 | 46.90 | 288,425 | +0.01(+0.02%) |
May 09, 2023 | 46.89 | 46.89 | 46.88 | 46.89 | 183,160 | +0.00(+0.00%) |
May 08, 2023 | 46.87 | 46.89 | 46.87 | 46.89 | 159,700 | +0.00(+0.00%) |
May 05, 2023 | 46.90 | 46.92 | 46.89 | 46.89 | 266,632 | -0.04(-0.08%) |
May 04, 2023 | 46.91 | 46.94 | 46.90 | 46.93 | 440,006 | +0.05(+0.10%) |
May 03, 2023 | 46.88 | 46.89 | 46.87 | 46.88 | 354,144 | +0.03(+0.06%) |
May 02, 2023 | 46.83 | 46.86 | 46.82 | 46.86 | 363,376 | +0.03(+0.06%) |