Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 49.80 | 49.81 | 49.80 | 49.80 | 531,785 | +0.02(+0.04%) |
Jul 28, 2023 | 49.79 | 49.79 | 49.78 | 49.78 | 819,440 | +0.03(+0.06%) |
Jul 27, 2023 | 49.78 | 49.78 | 49.75 | 49.76 | 823,927 | -0.00(-0.01%) |
Jul 26, 2023 | 49.77 | 49.77 | 49.75 | 49.76 | 631,523 | +0.02(+0.03%) |
Jul 25, 2023 | 49.77 | 49.77 | 49.74 | 49.74 | 565,097 | +0.02(+0.03%) |
Jul 24, 2023 | 49.73 | 49.75 | 49.73 | 49.73 | 680,911 | +0.01(+0.02%) |
Jul 21, 2023 | 49.72 | 49.73 | 49.71 | 49.72 | 1,262,155 | +0.00(+0.00%) |
Jul 20, 2023 | 49.71 | 49.72 | 49.70 | 49.72 | 1,460,578 | +0.02(+0.05%) |
Jul 19, 2023 | 49.70 | 49.72 | 49.70 | 49.70 | 813,608 | -0.02(-0.03%) |
Jul 18, 2023 | 49.72 | 49.72 | 49.70 | 49.71 | 402,552 | +0.01(+0.02%) |
Jul 17, 2023 | 49.68 | 49.70 | 49.68 | 49.70 | 326,636 | +0.01(+0.02%) |
Jul 14, 2023 | 49.68 | 49.70 | 49.68 | 49.69 | 290,729 | -0.01(-0.02%) |
Jul 13, 2023 | 49.66 | 49.70 | 49.66 | 49.70 | 400,704 | +0.05(+0.10%) |
Jul 12, 2023 | 49.66 | 49.66 | 49.64 | 49.65 | 706,495 | +0.03(+0.06%) |
Jul 11, 2023 | 49.63 | 49.63 | 49.61 | 49.62 | 245,879 | +0.02(+0.04%) |
Jul 10, 2023 | 49.61 | 49.63 | 49.60 | 49.60 | 569,970 | +0.01(+0.02%) |
Jul 07, 2023 | 49.59 | 49.60 | 49.58 | 49.59 | 361,960 | +0.03(+0.06%) |
Jul 06, 2023 | 49.54 | 49.57 | 49.54 | 49.56 | 561,470 | -0.00(-0.01%) |
Jul 05, 2023 | 49.57 | 49.57 | 49.56 | 49.56 | 372,470 | +0.02(+0.03%) |
Jul 03, 2023 | 49.51 | 49.55 | 49.51 | 49.55 | 184,702 | -0.17(-0.34%) |
Jun 30, 2023 | 49.69 | 49.72 | 49.69 | 49.72 | 273,127 | +0.03(+0.07%) |
Jun 29, 2023 | 49.70 | 49.70 | 49.69 | 49.69 | 522,192 | -0.02(-0.03%) |
Jun 28, 2023 | 49.70 | 49.71 | 49.70 | 49.70 | 571,716 | +0.02(+0.04%) |
Jun 27, 2023 | 49.71 | 49.71 | 49.68 | 49.68 | 401,326 | -0.02(-0.03%) |
Jun 26, 2023 | 49.70 | 49.71 | 49.69 | 49.70 | 2,249,716 | +0.01(+0.01%) |
Jun 23, 2023 | 49.69 | 49.69 | 49.67 | 49.69 | 284,907 | +0.03(+0.06%) |
Jun 22, 2023 | 49.66 | 49.67 | 49.65 | 49.66 | 383,307 | +0.02(+0.04%) |
Jun 21, 2023 | 49.64 | 49.65 | 49.64 | 49.64 | 557,864 | +0.00(+0.00%) |
Jun 20, 2023 | 49.64 | 49.65 | 49.62 | 49.64 | 292,206 | +0.02(+0.05%) |
Jun 16, 2023 | 49.61 | 49.63 | 49.61 | 49.62 | 869,288 | -0.00(-0.01%) |
Jun 15, 2023 | 49.61 | 49.62 | 49.60 | 49.62 | 1,453,990 | +0.04(+0.08%) |
Jun 14, 2023 | 49.61 | 49.62 | 49.58 | 49.58 | 508,140 | -0.02(-0.03%) |
Jun 13, 2023 | 49.60 | 49.61 | 49.58 | 49.59 | 533,643 | +0.02(+0.03%) |
Jun 12, 2023 | 49.56 | 49.59 | 49.56 | 49.58 | 398,547 | +0.02(+0.04%) |
Jun 09, 2023 | 49.56 | 49.58 | 49.56 | 49.56 | 326,479 | -0.00(-0.01%) |
Jun 08, 2023 | 49.58 | 49.58 | 49.55 | 49.56 | 469,402 | +0.03(+0.06%) |
Jun 07, 2023 | 49.57 | 49.57 | 49.53 | 49.53 | 736,945 | -0.03(-0.05%) |
Jun 06, 2023 | 49.54 | 49.56 | 49.54 | 49.56 | 493,954 | +0.02(+0.04%) |
Jun 05, 2023 | 49.54 | 49.56 | 49.53 | 49.54 | 346,793 | +0.02(+0.04%) |
Jun 02, 2023 | 49.52 | 49.54 | 49.52 | 49.52 | 428,373 | -0.02(-0.04%) |
Jun 01, 2023 | 49.56 | 49.56 | 49.53 | 49.54 | 709,193 | -0.18(-0.35%) |
May 31, 2023 | 49.72 | 49.72 | 49.69 | 49.72 | 313,263 | +0.05(+0.09%) |
May 30, 2023 | 49.64 | 49.68 | 49.64 | 49.67 | 228,453 | +0.02(+0.04%) |
May 26, 2023 | 49.62 | 49.66 | 49.62 | 49.65 | 229,984 | +0.02(+0.04%) |
May 25, 2023 | 49.60 | 49.65 | 49.60 | 49.63 | 2,468,291 | -0.01(-0.02%) |
May 24, 2023 | 49.64 | 49.65 | 49.63 | 49.64 | 227,595 | +0.00(+0.00%) |
May 23, 2023 | 49.65 | 49.65 | 49.63 | 49.64 | 370,680 | +0.02(+0.03%) |
May 22, 2023 | 49.65 | 49.65 | 49.61 | 49.62 | 494,891 | +0.01(+0.01%) |
May 19, 2023 | 49.61 | 49.64 | 49.61 | 49.62 | 192,535 | -0.01(-0.02%) |
May 18, 2023 | 49.61 | 49.64 | 49.61 | 49.63 | 381,464 | -0.00(-0.01%) |
May 17, 2023 | 49.63 | 49.64 | 49.62 | 49.63 | 317,557 | +0.02(+0.03%) |
May 16, 2023 | 49.59 | 49.64 | 49.59 | 49.62 | 281,792 | -0.02(-0.03%) |
May 15, 2023 | 49.64 | 49.64 | 49.62 | 49.64 | 710,368 | +0.02(+0.03%) |
May 12, 2023 | 49.63 | 49.64 | 49.61 | 49.62 | 434,852 | +0.01(+0.02%) |
May 11, 2023 | 49.62 | 49.64 | 49.60 | 49.61 | 522,119 | +0.02(+0.04%) |
May 10, 2023 | 49.60 | 49.60 | 49.58 | 49.59 | 683,966 | +0.02(+0.04%) |
May 09, 2023 | 49.57 | 49.59 | 49.57 | 49.57 | 566,397 | -0.01(-0.01%) |
May 08, 2023 | 49.59 | 49.60 | 49.57 | 49.58 | 1,245,376 | -0.02(-0.05%) |
May 05, 2023 | 49.65 | 49.65 | 49.59 | 49.60 | 587,592 | -0.02(-0.04%) |
May 04, 2023 | 49.63 | 49.63 | 49.60 | 49.62 | 409,167 | +0.03(+0.06%) |
May 03, 2023 | 49.55 | 49.60 | 49.55 | 49.59 | 283,892 | +0.02(+0.03%) |
May 02, 2023 | 49.52 | 49.58 | 49.52 | 49.58 | 354,319 | +0.05(+0.11%) |