Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 51.39 | 52.12 | 51.15 | 52.03 | 362,176 | +0.75(+1.46%) |
Jul 28, 2023 | 51.77 | 52.15 | 51.04 | 51.29 | 277,417 | -0.02(-0.04%) |
Jul 27, 2023 | 51.77 | 52.01 | 50.99 | 51.31 | 352,136 | -0.35(-0.68%) |
Jul 26, 2023 | 51.51 | 51.75 | 51.12 | 51.65 | 260,389 | +0.05(+0.09%) |
Jul 25, 2023 | 51.25 | 51.71 | 51.06 | 51.61 | 238,690 | +0.17(+0.34%) |
Jul 24, 2023 | 51.91 | 52.01 | 51.15 | 51.43 | 355,434 | -0.38(-0.73%) |
Jul 21, 2023 | 52.36 | 52.38 | 51.77 | 51.81 | 253,144 | -0.46(-0.87%) |
Jul 20, 2023 | 51.94 | 52.36 | 51.56 | 52.27 | 369,367 | +0.52(+1.01%) |
Jul 19, 2023 | 52.01 | 52.31 | 51.08 | 51.74 | 318,066 | -0.76(-1.44%) |
Jul 18, 2023 | 52.02 | 52.82 | 52.02 | 52.50 | 221,472 | +0.43(+0.82%) |
Jul 17, 2023 | 51.69 | 52.19 | 51.42 | 52.07 | 313,607 | +0.13(+0.24%) |
Jul 14, 2023 | 51.75 | 51.95 | 50.98 | 51.95 | 342,673 | -0.04(-0.07%) |
Jul 13, 2023 | 51.99 | 52.24 | 51.58 | 51.98 | 277,922 | +0.01(+0.02%) |
Jul 12, 2023 | 52.65 | 52.67 | 51.91 | 51.97 | 539,841 | +0.04(+0.07%) |
Jul 11, 2023 | 51.84 | 52.13 | 51.31 | 51.94 | 461,877 | +0.07(+0.13%) |
Jul 10, 2023 | 50.78 | 52.60 | 50.78 | 51.87 | 481,237 | +1.13(+2.22%) |
Jul 07, 2023 | 50.11 | 50.94 | 50.01 | 50.74 | 321,358 | +0.36(+0.71%) |
Jul 06, 2023 | 50.48 | 50.51 | 49.64 | 50.38 | 339,502 | -0.46(-0.90%) |
Jul 05, 2023 | 51.16 | 51.45 | 50.59 | 50.84 | 275,503 | -0.40(-0.78%) |
Jul 03, 2023 | 51.26 | 51.84 | 51.01 | 51.24 | 128,670 | -0.04(-0.08%) |
Jun 30, 2023 | 52.25 | 52.27 | 50.71 | 51.28 | 635,994 | -0.49(-0.94%) |
Jun 29, 2023 | 51.68 | 51.82 | 51.19 | 51.76 | 328,159 | -0.03(-0.06%) |
Jun 28, 2023 | 50.50 | 51.82 | 50.41 | 51.79 | 521,973 | +1.36(+2.69%) |
Jun 27, 2023 | 49.38 | 50.63 | 49.35 | 50.43 | 424,473 | +1.26(+2.56%) |
Jun 26, 2023 | 48.31 | 49.46 | 48.31 | 49.17 | 362,096 | +0.44(+0.90%) |
Jun 23, 2023 | 49.60 | 49.87 | 48.61 | 48.73 | 764,919 | -1.50(-2.99%) |
Jun 22, 2023 | 50.29 | 50.33 | 49.74 | 50.24 | 322,193 | -0.12(-0.23%) |
Jun 21, 2023 | 50.10 | 50.55 | 49.69 | 50.35 | 345,370 | +0.09(+0.17%) |
Jun 20, 2023 | 50.22 | 50.38 | 49.12 | 50.27 | 478,293 | -0.09(-0.17%) |
Jun 16, 2023 | 50.27 | 50.55 | 49.07 | 50.35 | 1,424,460 | +0.46(+0.91%) |
Jun 15, 2023 | 49.06 | 49.98 | 48.70 | 49.90 | 841,918 | +0.59(+1.20%) |
Jun 14, 2023 | 48.83 | 49.65 | 48.76 | 49.31 | 728,927 | +0.72(+1.48%) |
Jun 13, 2023 | 47.18 | 48.70 | 47.09 | 48.59 | 542,255 | +1.28(+2.71%) |
Jun 12, 2023 | 46.55 | 47.33 | 46.11 | 47.31 | 333,833 | +0.70(+1.50%) |
Jun 09, 2023 | 46.55 | 46.97 | 46.32 | 46.61 | 293,964 | -0.11(-0.23%) |
Jun 08, 2023 | 46.94 | 46.94 | 45.94 | 46.72 | 278,509 | -0.09(-0.19%) |
Jun 07, 2023 | 45.83 | 47.08 | 45.81 | 46.80 | 409,035 | +1.19(+2.62%) |
Jun 06, 2023 | 44.66 | 45.77 | 44.65 | 45.61 | 326,254 | +1.01(+2.26%) |
Jun 05, 2023 | 45.01 | 45.05 | 44.34 | 44.60 | 270,525 | -0.81(-1.77%) |
Jun 02, 2023 | 44.92 | 45.64 | 44.77 | 45.41 | 394,360 | +0.84(+1.89%) |
Jun 01, 2023 | 44.79 | 45.08 | 44.22 | 44.56 | 275,781 | -0.15(-0.33%) |
May 31, 2023 | 44.87 | 44.90 | 44.04 | 44.71 | 494,791 | +0.02(+0.04%) |
May 30, 2023 | 44.37 | 44.72 | 43.66 | 44.69 | 253,569 | +0.66(+1.51%) |
May 26, 2023 | 43.82 | 44.07 | 43.54 | 44.03 | 251,659 | +0.28(+0.64%) |
May 25, 2023 | 43.79 | 44.02 | 43.24 | 43.75 | 233,160 | -0.08(-0.18%) |
May 24, 2023 | 44.48 | 44.81 | 43.70 | 43.82 | 286,752 | -0.90(-2.02%) |
May 23, 2023 | 44.44 | 45.05 | 44.24 | 44.73 | 402,371 | +0.08(+0.17%) |
May 22, 2023 | 44.93 | 44.93 | 43.93 | 44.65 | 278,358 | -0.08(-0.17%) |
May 19, 2023 | 45.68 | 45.82 | 44.51 | 44.73 | 602,246 | -0.52(-1.15%) |
May 18, 2023 | 44.85 | 45.60 | 44.68 | 45.25 | 318,811 | +0.37(+0.81%) |
May 17, 2023 | 44.71 | 45.23 | 44.23 | 44.88 | 337,676 | +0.32(+0.71%) |
May 16, 2023 | 45.19 | 45.29 | 44.53 | 44.56 | 310,389 | -0.72(-1.59%) |
May 15, 2023 | 45.32 | 45.52 | 44.49 | 45.28 | 409,243 | +0.17(+0.38%) |
May 12, 2023 | 44.91 | 45.12 | 44.46 | 45.11 | 294,321 | +0.30(+0.66%) |
May 11, 2023 | 46.02 | 46.02 | 44.69 | 44.81 | 334,331 | -1.34(-2.89%) |
May 10, 2023 | 45.82 | 46.26 | 45.05 | 46.15 | 569,973 | +0.78(+1.72%) |
May 09, 2023 | 44.11 | 45.74 | 44.11 | 45.37 | 407,980 | +0.94(+2.12%) |
May 08, 2023 | 44.04 | 44.47 | 43.64 | 44.43 | 333,072 | +0.54(+1.23%) |
May 05, 2023 | 43.55 | 44.03 | 43.15 | 43.89 | 334,451 | +0.84(+1.94%) |
May 04, 2023 | 43.18 | 43.40 | 42.53 | 43.05 | 315,222 | -0.37(-0.84%) |
May 03, 2023 | 43.09 | 44.49 | 43.09 | 43.42 | 518,148 | +0.44(+1.03%) |
May 02, 2023 | 43.46 | 43.79 | 42.43 | 42.98 | 790,290 | -0.53(-1.21%) |