Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 47.90 | 47.96 | 47.52 | 47.82 | 10,443 | -0.05(-0.10%) |
Jul 28, 2023 | 47.92 | 47.95 | 47.55 | 47.87 | 15,437 | +0.19(+0.40%) |
Jul 27, 2023 | 47.80 | 47.88 | 47.54 | 47.67 | 13,293 | +0.04(+0.09%) |
Jul 26, 2023 | 47.19 | 47.63 | 47.19 | 47.63 | 15,585 | +0.18(+0.37%) |
Jul 25, 2023 | 47.33 | 47.47 | 47.07 | 47.45 | 9,439 | +0.25(+0.54%) |
Jul 24, 2023 | 47.26 | 47.67 | 47.20 | 47.20 | 36,320 | -0.15(-0.31%) |
Jul 21, 2023 | 46.97 | 47.64 | 46.97 | 47.35 | 36,492 | +0.23(+0.50%) |
Jul 20, 2023 | 47.21 | 47.49 | 47.03 | 47.11 | 56,372 | -0.13(-0.27%) |
Jul 19, 2023 | 47.44 | 47.55 | 47.16 | 47.24 | 17,105 | -0.04(-0.08%) |
Jul 18, 2023 | 47.51 | 47.62 | 47.09 | 47.28 | 22,540 | +0.16(+0.33%) |
Jul 17, 2023 | 47.14 | 47.45 | 47.03 | 47.12 | 16,764 | -0.25(-0.54%) |
Jul 14, 2023 | 47.09 | 47.52 | 47.00 | 47.38 | 9,794 | +0.34(+0.73%) |
Jul 13, 2023 | 47.35 | 47.35 | 47.02 | 47.03 | 16,346 | -0.27(-0.58%) |
Jul 12, 2023 | 47.18 | 47.43 | 47.01 | 47.31 | 25,216 | +0.40(+0.85%) |
Jul 11, 2023 | 46.90 | 47.26 | 46.77 | 46.91 | 39,918 | -0.24(-0.52%) |
Jul 10, 2023 | 46.69 | 47.25 | 46.69 | 47.15 | 27,165 | +0.37(+0.79%) |
Jul 07, 2023 | 46.62 | 47.07 | 46.62 | 46.78 | 10,511 | +0.02(+0.04%) |
Jul 06, 2023 | 46.47 | 46.99 | 46.44 | 46.76 | 36,625 | -0.03(-0.06%) |
Jul 05, 2023 | 47.13 | 47.19 | 46.74 | 46.79 | 77,933 | -0.58(-1.22%) |
Jul 03, 2023 | 47.01 | 47.61 | 46.84 | 47.37 | 10,037 | +0.67(+1.43%) |
Jun 30, 2023 | 46.70 | 46.98 | 46.56 | 46.70 | 10,351 | +0.39(+0.84%) |
Jun 29, 2023 | 46.40 | 47.03 | 46.20 | 46.31 | 87,618 | -0.06(-0.13%) |
Jun 28, 2023 | 46.38 | 46.65 | 46.10 | 46.37 | 24,080 | +0.18(+0.38%) |
Jun 27, 2023 | 46.33 | 46.56 | 46.15 | 46.19 | 10,416 | +0.10(+0.21%) |
Jun 26, 2023 | 46.56 | 46.56 | 46.05 | 46.10 | 13,051 | -0.05(-0.11%) |
Jun 23, 2023 | 46.78 | 46.78 | 46.10 | 46.14 | 22,137 | -0.72(-1.53%) |
Jun 22, 2023 | 46.38 | 46.86 | 46.36 | 46.86 | 13,169 | +0.27(+0.58%) |
Jun 21, 2023 | 46.74 | 46.92 | 46.59 | 46.59 | 21,888 | -0.04(-0.08%) |
Jun 20, 2023 | 46.77 | 46.86 | 46.45 | 46.63 | 20,450 | -0.34(-0.72%) |
Jun 16, 2023 | 46.61 | 46.97 | 46.50 | 46.97 | 20,339 | +0.28(+0.60%) |
Jun 15, 2023 | 46.83 | 47.15 | 46.58 | 46.69 | 13,232 | -0.07(-0.14%) |
Jun 14, 2023 | 46.74 | 47.01 | 46.34 | 46.76 | 41,548 | -0.01(-0.02%) |
Jun 13, 2023 | 46.88 | 47.09 | 46.77 | 46.77 | 8,867 | -0.16(-0.35%) |
Jun 12, 2023 | 46.76 | 47.15 | 46.76 | 46.93 | 7,256 | +0.01(+0.01%) |
Jun 09, 2023 | 47.09 | 47.09 | 46.77 | 46.92 | 13,122 | -0.34(-0.71%) |
Jun 08, 2023 | 47.37 | 47.37 | 46.98 | 47.26 | 14,477 | +0.11(+0.23%) |
Jun 07, 2023 | 47.13 | 47.19 | 46.87 | 47.15 | 7,188 | -0.04(-0.09%) |
Jun 06, 2023 | 47.06 | 47.50 | 47.06 | 47.19 | 8,638 | -0.01(-0.01%) |
Jun 05, 2023 | 47.06 | 47.45 | 46.87 | 47.20 | 13,784 | +0.01(+0.02%) |
Jun 02, 2023 | 47.08 | 47.50 | 46.89 | 47.19 | 14,295 | +0.23(+0.50%) |
Jun 01, 2023 | 46.60 | 47.33 | 46.45 | 46.96 | 7,302 | +0.21(+0.46%) |
May 31, 2023 | 46.89 | 46.99 | 46.45 | 46.75 | 5,961 | -0.31(-0.65%) |
May 30, 2023 | 47.41 | 47.41 | 46.81 | 47.05 | 11,436 | -0.06(-0.13%) |
May 26, 2023 | 47.26 | 47.53 | 46.79 | 47.11 | 26,233 | -0.06(-0.12%) |
May 25, 2023 | 47.06 | 47.17 | 46.58 | 47.17 | 11,110 | +0.70(+1.50%) |
May 24, 2023 | 46.85 | 46.94 | 46.47 | 46.47 | 7,991 | -0.14(-0.29%) |
May 23, 2023 | 46.58 | 47.11 | 46.58 | 46.61 | 22,158 | -0.15(-0.31%) |
May 22, 2023 | 46.82 | 47.19 | 46.69 | 46.76 | 20,919 | +0.15(+0.31%) |
May 19, 2023 | 46.32 | 47.04 | 46.32 | 46.61 | 8,532 | +0.24(+0.52%) |
May 18, 2023 | 46.48 | 47.09 | 46.31 | 46.37 | 19,232 | -0.54(-1.16%) |
May 17, 2023 | 46.48 | 47.03 | 46.32 | 46.91 | 13,816 | +0.29(+0.61%) |
May 16, 2023 | 47.01 | 47.01 | 46.46 | 46.62 | 7,878 | -0.30(-0.63%) |
May 15, 2023 | 47.09 | 47.09 | 46.50 | 46.92 | 14,578 | +0.25(+0.54%) |
May 12, 2023 | 46.46 | 47.36 | 46.46 | 46.67 | 8,738 | -0.08(-0.17%) |
May 11, 2023 | 46.58 | 46.75 | 46.40 | 46.75 | 26,585 | -0.13(-0.27%) |
May 10, 2023 | 46.37 | 46.87 | 46.34 | 46.87 | 21,697 | +0.68(+1.47%) |
May 09, 2023 | 46.41 | 46.97 | 46.19 | 46.19 | 18,988 | -0.36(-0.77%) |
May 08, 2023 | 46.50 | 46.55 | 46.15 | 46.55 | 9,689 | +0.40(+0.86%) |
May 05, 2023 | 45.78 | 46.70 | 45.78 | 46.15 | 19,580 | +0.32(+0.70%) |
May 04, 2023 | 46.01 | 46.21 | 45.64 | 45.83 | 16,796 | -0.59(-1.27%) |
May 03, 2023 | 46.17 | 46.46 | 45.63 | 46.43 | 11,131 | +0.40(+0.86%) |
May 02, 2023 | 46.24 | 46.24 | 45.68 | 46.03 | 11,053 | -0.13(-0.27%) |