Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 48.93 | 49.05 | 48.93 | 49.05 | 431 | +0.09(+0.18%) |
Jul 28, 2023 | 48.96 | 48.96 | 48.96 | 48.96 | 100 | +1.39(+2.92%) |
Jul 27, 2023 | 47.57 | 47.57 | 47.57 | 47.57 | 83 | -0.16(-0.33%) |
Jul 26, 2023 | 47.72 | 47.72 | 47.72 | 47.72 | 102 | +0.01(+0.02%) |
Jul 25, 2023 | 47.57 | 47.71 | 47.57 | 47.71 | 347 | +0.62(+1.32%) |
Jul 24, 2023 | 47.09 | 47.09 | 47.09 | 47.09 | 179 | +0.15(+0.33%) |
Jul 21, 2023 | 46.89 | 46.98 | 46.89 | 46.94 | 3,241 | +0.06(+0.12%) |
Jul 20, 2023 | 46.88 | 46.88 | 46.88 | 46.88 | 12 | -0.08(-0.16%) |
Jul 19, 2023 | 46.90 | 46.96 | 46.90 | 46.96 | 621 | +0.06(+0.13%) |
Jul 18, 2023 | 46.74 | 46.90 | 46.74 | 46.90 | 898 | -0.31(-0.67%) |
Jul 17, 2023 | 47.16 | 47.21 | 47.16 | 47.21 | 398 | -0.22(-0.46%) |
Jul 14, 2023 | 47.43 | 47.43 | 47.43 | 47.43 | 100 | -0.17(-0.35%) |
Jul 13, 2023 | 47.59 | 47.60 | 47.59 | 47.60 | 270 | +0.42(+0.88%) |
Jul 12, 2023 | 47.18 | 47.18 | 47.18 | 47.18 | 139 | +0.46(+1.00%) |
Jul 11, 2023 | 46.60 | 46.72 | 46.60 | 46.72 | 557 | +0.19(+0.41%) |
Jul 10, 2023 | 46.53 | 46.53 | 46.53 | 46.53 | 22 | +0.06(+0.13%) |
Jul 07, 2023 | 46.40 | 46.63 | 46.33 | 46.46 | 2,794 | +0.28(+0.62%) |
Jul 06, 2023 | 46.18 | 46.18 | 46.18 | 46.18 | 167 | -0.67(-1.44%) |
Jul 05, 2023 | 46.96 | 46.96 | 46.85 | 46.85 | 260 | -0.09(-0.20%) |
Jul 03, 2023 | 47.00 | 47.00 | 46.95 | 46.95 | 682 | +0.43(+0.94%) |
Jun 30, 2023 | 46.41 | 46.51 | 46.41 | 46.51 | 246 | +0.34(+0.74%) |
Jun 29, 2023 | 46.02 | 46.17 | 46.01 | 46.17 | 1,039 | -0.25(-0.54%) |
Jun 28, 2023 | 46.42 | 46.42 | 46.42 | 46.42 | 69 | +0.04(+0.09%) |
Jun 27, 2023 | 46.39 | 46.46 | 46.36 | 46.38 | 2,340 | +0.49(+1.06%) |
Jun 26, 2023 | 45.91 | 45.91 | 45.89 | 45.89 | 1,721 | +0.04(+0.09%) |
Jun 23, 2023 | 45.98 | 45.98 | 45.85 | 45.85 | 1,820 | -0.68(-1.45%) |
Jun 22, 2023 | 46.53 | 46.53 | 46.53 | 46.53 | 122 | -0.23(-0.50%) |
Jun 21, 2023 | 46.68 | 46.76 | 46.68 | 46.76 | 501 | -0.15(-0.32%) |
Jun 20, 2023 | 46.91 | 46.91 | 46.91 | 46.91 | 61 | -0.93(-1.94%) |
Jun 16, 2023 | 47.87 | 47.87 | 47.75 | 47.84 | 577 | +0.02(+0.04%) |
Jun 15, 2023 | 47.68 | 47.82 | 47.68 | 47.82 | 534 | +0.66(+1.40%) |
Jun 14, 2023 | 47.09 | 47.16 | 47.09 | 47.16 | 1,529 | +0.27(+0.57%) |
Jun 13, 2023 | 46.89 | 46.89 | 46.89 | 46.89 | 51 | +0.30(+0.64%) |
Jun 12, 2023 | 46.66 | 46.66 | 46.59 | 46.59 | 404 | +0.02(+0.04%) |
Jun 09, 2023 | 46.53 | 46.58 | 46.53 | 46.58 | 131 | -0.15(-0.33%) |
Jun 08, 2023 | 46.44 | 46.73 | 46.44 | 46.73 | 2,398 | +0.33(+0.72%) |
Jun 07, 2023 | 46.32 | 46.39 | 46.32 | 46.39 | 385 | -0.64(-1.37%) |
Jun 06, 2023 | 47.04 | 47.04 | 47.04 | 47.04 | 142 | +0.55(+1.18%) |
Jun 05, 2023 | 46.38 | 46.49 | 46.38 | 46.49 | 503 | -0.18(-0.38%) |
Jun 02, 2023 | 46.68 | 46.68 | 46.67 | 46.67 | 492 | +0.71(+1.55%) |
Jun 01, 2023 | 45.96 | 45.96 | 45.96 | 45.96 | 354 | +0.59(+1.30%) |
May 31, 2023 | 45.20 | 45.37 | 45.20 | 45.37 | 298 | -0.27(-0.58%) |
May 30, 2023 | 45.64 | 45.64 | 45.64 | 45.64 | 71 | -0.42(-0.91%) |
May 26, 2023 | 45.80 | 46.05 | 45.80 | 46.05 | 357 | +0.67(+1.49%) |
May 25, 2023 | 45.27 | 45.38 | 45.27 | 45.38 | 858 | -0.16(-0.35%) |
May 24, 2023 | 45.51 | 45.56 | 45.51 | 45.54 | 400 | -0.36(-0.79%) |
May 23, 2023 | 46.11 | 46.11 | 45.78 | 45.90 | 1,665 | -0.63(-1.35%) |
May 22, 2023 | 46.69 | 46.73 | 46.53 | 46.53 | 787 | +0.33(+0.71%) |
May 19, 2023 | 46.20 | 46.20 | 46.20 | 46.20 | 164 | -0.12(-0.27%) |
May 18, 2023 | 46.48 | 46.48 | 46.28 | 46.33 | 555 | -0.47(-1.01%) |
May 17, 2023 | 46.80 | 46.80 | 46.80 | 46.80 | 48 | -0.14(-0.29%) |
May 16, 2023 | 46.77 | 46.94 | 46.77 | 46.94 | 4,770 | -0.20(-0.42%) |
May 15, 2023 | 47.14 | 47.14 | 47.14 | 47.14 | 44 | +0.60(+1.29%) |
May 12, 2023 | 46.63 | 46.63 | 46.53 | 46.53 | 1,778 | -0.81(-1.70%) |
May 11, 2023 | 47.17 | 47.34 | 47.17 | 47.34 | 618 | +0.00(+0.00%) |
May 10, 2023 | 47.43 | 47.43 | 47.34 | 47.34 | 681 | +0.16(+0.34%) |
May 09, 2023 | 47.18 | 47.18 | 47.18 | 47.18 | 31 | -0.41(-0.85%) |
May 08, 2023 | 47.64 | 47.71 | 47.59 | 47.59 | 465 | +0.09(+0.18%) |
May 05, 2023 | 47.36 | 47.50 | 47.36 | 47.50 | 1,299 | +0.38(+0.80%) |
May 04, 2023 | 47.12 | 47.12 | 47.12 | 47.12 | 54 | +0.34(+0.74%) |
May 03, 2023 | 46.83 | 46.83 | 46.78 | 46.78 | 1,685 | +0.08(+0.17%) |
May 02, 2023 | 46.70 | 46.70 | 46.70 | 46.70 | 105 | -0.39(-0.84%) |