Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 46.61 | 46.71 | 46.59 | 46.70 | 2,654,084 | -0.04(-0.08%) |
Jul 28, 2023 | 46.71 | 46.76 | 46.70 | 46.74 | 1,674,215 | +0.10(+0.21%) |
Jul 27, 2023 | 46.83 | 46.91 | 46.59 | 46.64 | 2,498,409 | -0.15(-0.33%) |
Jul 26, 2023 | 46.81 | 46.83 | 46.73 | 46.79 | 1,989,617 | +0.03(+0.06%) |
Jul 25, 2023 | 46.73 | 46.79 | 46.72 | 46.77 | 1,859,558 | +0.00(+0.00%) |
Jul 24, 2023 | 46.85 | 46.89 | 46.77 | 46.77 | 1,673,533 | -0.01(-0.02%) |
Jul 21, 2023 | 46.77 | 46.82 | 46.75 | 46.77 | 2,974,221 | +0.12(+0.25%) |
Jul 20, 2023 | 46.76 | 46.77 | 46.65 | 46.66 | 3,102,723 | -0.19(-0.41%) |
Jul 19, 2023 | 46.83 | 46.87 | 46.77 | 46.85 | 5,156,908 | +0.03(+0.06%) |
Jul 18, 2023 | 46.79 | 46.88 | 46.78 | 46.82 | 2,375,675 | +0.20(+0.43%) |
Jul 17, 2023 | 46.62 | 46.65 | 46.57 | 46.62 | 2,104,426 | +0.05(+0.10%) |
Jul 14, 2023 | 46.62 | 46.65 | 46.56 | 46.57 | 1,724,043 | -0.11(-0.23%) |
Jul 13, 2023 | 46.61 | 46.68 | 46.57 | 46.68 | 2,260,187 | +0.26(+0.56%) |
Jul 12, 2023 | 46.30 | 46.44 | 46.26 | 46.42 | 2,918,709 | +0.21(+0.46%) |
Jul 11, 2023 | 46.20 | 46.22 | 46.16 | 46.21 | 2,840,517 | +0.03(+0.06%) |
Jul 10, 2023 | 46.12 | 46.23 | 46.12 | 46.18 | 2,349,945 | -0.03(-0.06%) |
Jul 07, 2023 | 46.21 | 46.29 | 46.20 | 46.21 | 2,888,081 | -0.08(-0.17%) |
Jul 06, 2023 | 46.31 | 46.35 | 46.20 | 46.29 | 3,142,974 | -0.24(-0.51%) |
Jul 05, 2023 | 46.67 | 46.67 | 46.49 | 46.53 | 3,100,244 | -0.11(-0.23%) |
Jul 03, 2023 | 46.67 | 46.76 | 46.62 | 46.63 | 2,168,005 | -0.13(-0.27%) |
Jun 30, 2023 | 46.65 | 46.77 | 46.62 | 46.76 | 3,539,311 | +0.07(+0.14%) |
Jun 29, 2023 | 46.71 | 46.73 | 46.61 | 46.69 | 4,365,764 | -0.19(-0.41%) |
Jun 28, 2023 | 46.81 | 46.88 | 46.77 | 46.88 | 1,794,352 | +0.11(+0.22%) |
Jun 27, 2023 | 46.85 | 46.90 | 46.73 | 46.78 | 2,171,969 | -0.06(-0.12%) |
Jun 26, 2023 | 46.78 | 46.87 | 46.76 | 46.83 | 2,391,286 | +0.12(+0.27%) |
Jun 23, 2023 | 46.78 | 46.81 | 46.68 | 46.71 | 1,723,318 | +0.24(+0.51%) |
Jun 22, 2023 | 46.47 | 46.50 | 46.42 | 46.47 | 2,388,642 | -0.18(-0.39%) |
Jun 21, 2023 | 46.53 | 46.66 | 46.50 | 46.65 | 2,462,049 | +0.01(+0.02%) |
Jun 20, 2023 | 46.59 | 46.67 | 46.59 | 46.64 | 2,579,328 | +0.11(+0.25%) |
Jun 16, 2023 | 46.46 | 46.53 | 46.43 | 46.53 | 2,278,326 | +0.05(+0.10%) |
Jun 15, 2023 | 46.49 | 46.58 | 46.41 | 46.48 | 3,533,829 | +0.04(+0.08%) |
Jun 14, 2023 | 46.44 | 46.49 | 46.36 | 46.44 | 2,117,589 | -0.02(-0.04%) |
Jun 13, 2023 | 46.64 | 46.67 | 46.44 | 46.46 | 2,164,231 | -0.18(-0.39%) |
Jun 12, 2023 | 46.66 | 46.68 | 46.56 | 46.64 | 1,756,123 | +0.07(+0.14%) |
Jun 09, 2023 | 46.54 | 46.61 | 46.50 | 46.58 | 1,970,287 | +0.05(+0.10%) |
Jun 08, 2023 | 46.42 | 46.54 | 46.42 | 46.53 | 1,986,125 | +0.11(+0.25%) |
Jun 07, 2023 | 46.59 | 46.61 | 46.38 | 46.41 | 1,908,726 | -0.20(-0.43%) |
Jun 06, 2023 | 46.59 | 46.62 | 46.52 | 46.61 | 2,873,650 | +0.09(+0.19%) |
Jun 05, 2023 | 46.55 | 46.65 | 46.51 | 46.53 | 2,569,497 | -0.10(-0.21%) |
Jun 02, 2023 | 46.74 | 46.77 | 46.62 | 46.62 | 4,876,237 | -0.18(-0.39%) |
Jun 01, 2023 | 46.78 | 46.85 | 46.77 | 46.81 | 4,040,492 | +0.05(+0.11%) |
May 31, 2023 | 46.69 | 46.76 | 46.66 | 46.76 | 2,025,764 | +0.18(+0.39%) |
May 30, 2023 | 46.44 | 46.59 | 46.40 | 46.57 | 2,091,495 | +0.36(+0.79%) |
May 26, 2023 | 46.13 | 46.22 | 46.11 | 46.21 | 1,617,104 | +0.10(+0.21%) |
May 25, 2023 | 46.26 | 46.29 | 46.09 | 46.12 | 1,973,050 | -0.17(-0.37%) |
May 24, 2023 | 46.37 | 46.40 | 46.27 | 46.29 | 1,816,750 | -0.08(-0.16%) |
May 23, 2023 | 46.30 | 46.37 | 46.28 | 46.36 | 2,026,400 | -0.04(-0.08%) |
May 22, 2023 | 46.37 | 46.48 | 46.33 | 46.40 | 1,901,653 | +0.01(+0.02%) |
May 19, 2023 | 46.32 | 46.50 | 46.28 | 46.39 | 1,809,060 | -0.01(-0.02%) |
May 18, 2023 | 46.45 | 46.46 | 46.37 | 46.40 | 1,885,273 | -0.22(-0.47%) |
May 17, 2023 | 46.68 | 46.70 | 46.59 | 46.62 | 1,783,869 | -0.01(-0.02%) |
May 16, 2023 | 46.66 | 46.69 | 46.56 | 46.63 | 1,806,802 | -0.08(-0.16%) |
May 15, 2023 | 46.63 | 46.71 | 46.63 | 46.71 | 1,663,167 | -0.01(-0.02%) |
May 12, 2023 | 46.81 | 46.84 | 46.71 | 46.72 | 1,846,008 | -0.17(-0.37%) |
May 11, 2023 | 46.96 | 47.00 | 46.88 | 46.89 | 1,727,117 | +0.19(+0.41%) |
May 10, 2023 | 46.65 | 46.75 | 46.63 | 46.70 | 1,831,292 | +0.17(+0.37%) |
May 09, 2023 | 46.55 | 46.57 | 46.51 | 46.53 | 1,854,762 | -0.03(-0.06%) |
May 08, 2023 | 46.55 | 46.61 | 46.50 | 46.55 | 1,780,236 | -0.10(-0.23%) |
May 05, 2023 | 46.63 | 46.69 | 46.59 | 46.66 | 2,120,250 | -0.18(-0.39%) |
May 04, 2023 | 46.67 | 46.94 | 46.67 | 46.84 | 2,404,872 | +0.01(+0.02%) |
May 03, 2023 | 46.79 | 46.85 | 46.71 | 46.83 | 1,809,514 | -0.04(-0.08%) |
May 02, 2023 | 46.58 | 46.88 | 46.58 | 46.87 | 2,819,207 | +0.39(+0.84%) |