Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 52.28 | 52.49 | 52.00 | 52.14 | 129,156 | +0.05(+0.09%) |
Jul 28, 2023 | 52.88 | 53.05 | 52.09 | 52.09 | 49,033 | -0.74(-1.40%) |
Jul 27, 2023 | 52.75 | 53.18 | 52.68 | 52.83 | 60,167 | +0.07(+0.13%) |
Jul 26, 2023 | 52.17 | 52.90 | 52.09 | 52.76 | 76,179 | +0.34(+0.66%) |
Jul 25, 2023 | 52.32 | 52.60 | 52.10 | 52.41 | 66,312 | -0.06(-0.11%) |
Jul 24, 2023 | 52.80 | 52.87 | 52.22 | 52.47 | 64,828 | -0.32(-0.62%) |
Jul 21, 2023 | 53.57 | 53.60 | 52.60 | 52.80 | 82,163 | -0.53(-1.00%) |
Jul 20, 2023 | 52.81 | 53.42 | 52.43 | 53.33 | 70,961 | +0.58(+1.10%) |
Jul 19, 2023 | 52.43 | 52.94 | 52.39 | 52.75 | 78,220 | +0.39(+0.75%) |
Jul 18, 2023 | 52.42 | 53.06 | 51.74 | 52.35 | 72,493 | -0.23(-0.43%) |
Jul 17, 2023 | 52.75 | 53.09 | 52.55 | 52.58 | 55,755 | -0.32(-0.60%) |
Jul 14, 2023 | 52.88 | 53.26 | 52.25 | 52.89 | 59,309 | -0.17(-0.32%) |
Jul 13, 2023 | 52.75 | 53.30 | 52.56 | 53.06 | 61,323 | +0.30(+0.56%) |
Jul 12, 2023 | 52.57 | 53.24 | 52.52 | 52.77 | 69,261 | +0.44(+0.85%) |
Jul 11, 2023 | 51.83 | 52.48 | 51.77 | 52.32 | 111,649 | +0.53(+1.03%) |
Jul 10, 2023 | 51.40 | 52.31 | 51.34 | 51.79 | 82,505 | +0.27(+0.52%) |
Jul 07, 2023 | 51.65 | 52.11 | 51.36 | 51.53 | 107,860 | -0.20(-0.38%) |
Jul 06, 2023 | 51.36 | 51.86 | 51.13 | 51.72 | 110,143 | +0.01(+0.02%) |
Jul 05, 2023 | 52.12 | 52.12 | 51.28 | 51.71 | 111,749 | -0.69(-1.32%) |
Jul 03, 2023 | 51.80 | 52.68 | 51.80 | 52.40 | 44,546 | +0.26(+0.49%) |
Jun 30, 2023 | 52.54 | 52.57 | 52.11 | 52.15 | 74,629 | -0.30(-0.56%) |
Jun 29, 2023 | 52.08 | 53.17 | 52.08 | 52.44 | 80,979 | +0.29(+0.55%) |
Jun 28, 2023 | 51.66 | 52.23 | 51.54 | 52.16 | 78,748 | +0.34(+0.67%) |
Jun 27, 2023 | 51.97 | 52.19 | 51.43 | 51.81 | 75,249 | -0.02(-0.04%) |
Jun 26, 2023 | 51.63 | 52.42 | 51.63 | 51.83 | 102,134 | +0.26(+0.50%) |
Jun 23, 2023 | 51.20 | 53.29 | 51.20 | 51.58 | 205,061 | +0.43(+0.85%) |
Jun 22, 2023 | 51.22 | 51.58 | 50.78 | 51.14 | 107,832 | -0.19(-0.36%) |
Jun 21, 2023 | 50.58 | 51.54 | 50.07 | 51.33 | 102,586 | +0.60(+1.18%) |
Jun 20, 2023 | 50.82 | 51.18 | 50.61 | 50.73 | 119,086 | -0.15(-0.29%) |
Jun 16, 2023 | 50.93 | 51.07 | 50.34 | 50.88 | 547,049 | +0.10(+0.19%) |
Jun 15, 2023 | 50.67 | 50.94 | 49.82 | 50.78 | 155,982 | -0.18(-0.35%) |
Jun 14, 2023 | 51.19 | 51.55 | 50.65 | 50.95 | 118,309 | -0.39(-0.77%) |
Jun 13, 2023 | 50.71 | 51.44 | 50.65 | 51.35 | 87,169 | +0.54(+1.07%) |
Jun 12, 2023 | 51.22 | 51.28 | 50.80 | 50.81 | 90,893 | -0.48(-0.94%) |
Jun 09, 2023 | 51.89 | 52.08 | 51.19 | 51.29 | 66,538 | -0.63(-1.21%) |
Jun 08, 2023 | 52.28 | 52.44 | 51.87 | 51.92 | 101,416 | -0.53(-1.01%) |
Jun 07, 2023 | 51.81 | 52.64 | 51.79 | 52.45 | 104,071 | +0.91(+1.76%) |
Jun 06, 2023 | 49.94 | 51.89 | 49.75 | 51.55 | 124,824 | +1.50(+2.99%) |
Jun 05, 2023 | 50.59 | 50.88 | 49.58 | 50.05 | 223,474 | -1.99(-3.82%) |
Jun 02, 2023 | 51.02 | 52.16 | 51.02 | 52.04 | 95,782 | +1.29(+2.54%) |
Jun 01, 2023 | 50.71 | 50.78 | 50.08 | 50.75 | 156,846 | -0.02(-0.04%) |
May 31, 2023 | 51.23 | 51.65 | 50.34 | 50.77 | 124,253 | -0.68(-1.32%) |
May 30, 2023 | 51.75 | 51.80 | 51.31 | 51.45 | 64,449 | -0.32(-0.61%) |
May 26, 2023 | 51.77 | 52.22 | 51.73 | 51.76 | 74,764 | -0.08(-0.15%) |
May 25, 2023 | 52.42 | 52.50 | 51.76 | 51.84 | 65,943 | -0.72(-1.37%) |
May 24, 2023 | 53.07 | 53.14 | 52.34 | 52.56 | 75,566 | -0.67(-1.26%) |
May 23, 2023 | 53.17 | 53.78 | 53.08 | 53.23 | 121,293 | -0.08(-0.15%) |
May 22, 2023 | 53.17 | 53.64 | 52.88 | 53.31 | 125,071 | +0.11(+0.20%) |
May 19, 2023 | 53.29 | 53.49 | 53.01 | 53.20 | 102,237 | +0.24(+0.45%) |
May 18, 2023 | 52.66 | 53.05 | 52.48 | 52.96 | 68,018 | +0.14(+0.26%) |
May 17, 2023 | 52.60 | 52.99 | 52.07 | 52.83 | 96,448 | +0.40(+0.77%) |
May 16, 2023 | 52.25 | 52.83 | 52.08 | 52.42 | 74,322 | -0.24(-0.45%) |
May 15, 2023 | 53.15 | 53.16 | 52.51 | 52.66 | 82,176 | -0.52(-0.98%) |
May 12, 2023 | 52.49 | 53.24 | 52.36 | 53.18 | 61,508 | +0.56(+1.07%) |
May 11, 2023 | 52.17 | 52.71 | 51.99 | 52.62 | 81,167 | +0.12(+0.22%) |
May 10, 2023 | 52.81 | 52.81 | 51.36 | 52.50 | 120,421 | +0.31(+0.60%) |
May 09, 2023 | 52.40 | 52.66 | 51.87 | 52.19 | 120,192 | -0.32(-0.62%) |
May 08, 2023 | 52.94 | 53.45 | 52.33 | 52.51 | 147,561 | -0.43(-0.81%) |
May 05, 2023 | 52.67 | 53.37 | 52.48 | 52.94 | 160,514 | +0.65(+1.24%) |
May 04, 2023 | 54.38 | 55.05 | 50.91 | 52.30 | 246,870 | -4.36(-7.69%) |
May 03, 2023 | 56.33 | 57.20 | 56.33 | 56.65 | 101,285 | +0.41(+0.73%) |
May 02, 2023 | 56.45 | 56.48 | 55.50 | 56.24 | 90,169 | -0.47(-0.83%) |