Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 45.90 | 46.01 | 45.85 | 45.98 | 133,015 | +0.26(+0.57%) |
Jul 28, 2023 | 45.79 | 45.82 | 45.68 | 45.72 | 60,845 | +0.13(+0.28%) |
Jul 27, 2023 | 45.87 | 45.89 | 45.51 | 45.59 | 201,299 | -0.56(-1.21%) |
Jul 26, 2023 | 46.02 | 46.19 | 45.98 | 46.15 | 47,124 | +0.23(+0.50%) |
Jul 25, 2023 | 45.88 | 45.98 | 45.85 | 45.92 | 55,570 | -0.01(-0.02%) |
Jul 24, 2023 | 45.92 | 45.97 | 45.81 | 45.93 | 59,051 | +0.08(+0.17%) |
Jul 21, 2023 | 46.06 | 46.08 | 45.80 | 45.85 | 115,361 | -0.21(-0.45%) |
Jul 20, 2023 | 46.18 | 46.18 | 45.96 | 46.06 | 68,336 | +0.00(+0.00%) |
Jul 19, 2023 | 46.11 | 46.12 | 46.00 | 46.06 | 73,727 | +0.16(+0.35%) |
Jul 18, 2023 | 45.79 | 45.94 | 45.77 | 45.90 | 74,557 | +0.01(+0.02%) |
Jul 17, 2023 | 45.64 | 45.90 | 45.64 | 45.89 | 79,207 | +0.50(+1.10%) |
Jul 14, 2023 | 45.48 | 45.69 | 45.39 | 45.39 | 63,686 | -0.03(-0.07%) |
Jul 13, 2023 | 45.31 | 45.44 | 45.22 | 45.42 | 127,212 | +0.00(+0.00%) |
Jul 12, 2023 | 45.24 | 45.42 | 45.23 | 45.42 | 28,337 | +0.29(+0.64%) |
Jul 11, 2023 | 45.09 | 45.17 | 44.97 | 45.13 | 68,602 | +0.18(+0.40%) |
Jul 10, 2023 | 44.80 | 44.95 | 44.78 | 44.95 | 52,095 | +0.12(+0.27%) |
Jul 07, 2023 | 44.70 | 44.89 | 44.70 | 44.83 | 50,018 | +0.15(+0.33%) |
Jul 06, 2023 | 44.97 | 44.97 | 44.60 | 44.68 | 66,944 | -0.33(-0.73%) |
Jul 05, 2023 | 45.17 | 45.17 | 44.99 | 45.01 | 66,807 | -0.14(-0.31%) |
Jul 03, 2023 | 45.07 | 45.21 | 45.02 | 45.15 | 38,162 | +0.22(+0.49%) |
Jun 30, 2023 | 44.81 | 45.06 | 44.74 | 44.93 | 94,207 | +0.41(+0.92%) |
Jun 29, 2023 | 44.48 | 44.53 | 44.41 | 44.52 | 37,283 | +0.04(+0.09%) |
Jun 28, 2023 | 44.34 | 44.54 | 44.34 | 44.48 | 90,149 | +0.32(+0.72%) |
Jun 27, 2023 | 44.03 | 44.21 | 44.03 | 44.17 | 55,775 | +0.39(+0.89%) |
Jun 26, 2023 | 43.75 | 43.86 | 43.73 | 43.78 | 141,473 | +0.14(+0.32%) |
Jun 23, 2023 | 43.76 | 43.76 | 43.59 | 43.64 | 79,298 | -0.43(-0.97%) |
Jun 22, 2023 | 44.08 | 44.08 | 43.92 | 44.07 | 66,419 | +0.00(+0.00%) |
Jun 21, 2023 | 44.02 | 44.08 | 43.91 | 44.07 | 62,830 | +0.10(+0.23%) |
Jun 20, 2023 | 44.01 | 44.01 | 43.84 | 43.97 | 36,637 | -0.05(-0.11%) |
Jun 16, 2023 | 44.12 | 44.17 | 43.93 | 44.02 | 61,363 | +0.07(+0.16%) |
Jun 15, 2023 | 43.68 | 43.95 | 43.68 | 43.95 | 25,020 | +0.17(+0.39%) |
Jun 14, 2023 | 43.90 | 43.93 | 43.54 | 43.78 | 154,207 | +0.07(+0.16%) |
Jun 13, 2023 | 43.67 | 43.79 | 43.63 | 43.71 | 57,956 | +0.33(+0.76%) |
Jun 12, 2023 | 43.32 | 43.38 | 43.25 | 43.38 | 47,255 | +0.10(+0.23%) |
Jun 09, 2023 | 43.27 | 43.38 | 43.19 | 43.28 | 34,950 | -0.09(-0.21%) |
Jun 08, 2023 | 43.26 | 43.37 | 43.22 | 43.37 | 15,663 | -0.07(-0.16%) |
Jun 07, 2023 | 43.51 | 43.57 | 43.44 | 43.44 | 22,344 | +0.09(+0.22%) |
Jun 06, 2023 | 43.23 | 43.34 | 43.16 | 43.34 | 31,782 | +0.11(+0.25%) |
Jun 05, 2023 | 43.25 | 43.33 | 43.13 | 43.23 | 27,671 | -0.19(-0.44%) |
Jun 02, 2023 | 43.21 | 43.55 | 43.20 | 43.42 | 80,742 | +0.23(+0.53%) |
Jun 01, 2023 | 42.89 | 43.19 | 42.89 | 43.19 | 17,179 | +0.39(+0.91%) |
May 31, 2023 | 42.88 | 42.88 | 42.65 | 42.81 | 18,210 | -0.13(-0.30%) |
May 30, 2023 | 43.13 | 43.13 | 42.89 | 42.94 | 115,507 | -0.10(-0.23%) |
May 26, 2023 | 42.80 | 43.11 | 42.64 | 43.04 | 38,439 | +0.55(+1.29%) |
May 25, 2023 | 42.41 | 42.50 | 42.36 | 42.49 | 25,220 | +0.29(+0.68%) |
May 24, 2023 | 42.33 | 42.37 | 42.20 | 42.20 | 15,886 | +0.02(+0.05%) |
May 23, 2023 | 42.42 | 42.43 | 42.18 | 42.18 | 9,352 | -0.22(-0.53%) |
May 22, 2023 | 42.39 | 42.48 | 42.31 | 42.40 | 31,790 | +0.27(+0.65%) |
May 19, 2023 | 42.25 | 42.33 | 42.03 | 42.13 | 21,148 | -0.02(-0.05%) |
May 18, 2023 | 42.12 | 42.19 | 41.98 | 42.15 | 22,988 | -0.34(-0.80%) |
May 17, 2023 | 42.38 | 42.49 | 42.33 | 42.49 | 24,233 | +0.00(+0.00%) |
May 16, 2023 | 42.59 | 42.67 | 42.46 | 42.49 | 34,352 | -0.42(-0.97%) |
May 15, 2023 | 42.80 | 42.94 | 42.72 | 42.91 | 49,662 | +0.39(+0.91%) |
May 12, 2023 | 42.65 | 42.65 | 42.47 | 42.52 | 12,565 | -0.02(-0.05%) |
May 11, 2023 | 42.69 | 42.70 | 42.41 | 42.54 | 70,879 | -0.42(-0.97%) |
May 10, 2023 | 42.91 | 42.96 | 42.74 | 42.96 | 20,885 | +0.28(+0.65%) |
May 09, 2023 | 42.63 | 42.70 | 42.63 | 42.68 | 17,064 | -0.11(-0.26%) |
May 08, 2023 | 42.91 | 42.98 | 42.79 | 42.79 | 39,571 | +0.14(+0.33%) |
May 05, 2023 | 42.52 | 42.68 | 42.45 | 42.65 | 30,298 | -0.00(-0.00%) |
May 04, 2023 | 42.73 | 42.74 | 42.54 | 42.65 | 73,830 | +0.28(+0.66%) |
May 03, 2023 | 42.41 | 42.54 | 42.29 | 42.37 | 29,405 | -0.03(-0.07%) |
May 02, 2023 | 42.54 | 42.55 | 42.33 | 42.40 | 25,798 | -0.24(-0.56%) |