Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 51.32 | 51.38 | 51.09 | 51.22 | 823,094 | -0.01(-0.02%) |
Jul 28, 2023 | 51.35 | 51.35 | 51.18 | 51.23 | 776,703 | +0.05(+0.10%) |
Jul 27, 2023 | 51.55 | 51.58 | 51.15 | 51.18 | 1,171,246 | -0.40(-0.78%) |
Jul 26, 2023 | 51.55 | 51.68 | 51.48 | 51.58 | 512,092 | +0.10(+0.19%) |
Jul 25, 2023 | 51.49 | 51.55 | 51.34 | 51.48 | 831,990 | -0.04(-0.08%) |
Jul 24, 2023 | 51.69 | 51.75 | 51.50 | 51.52 | 455,923 | -0.03(-0.06%) |
Jul 21, 2023 | 51.67 | 51.70 | 51.39 | 51.55 | 854,736 | +0.05(+0.10%) |
Jul 20, 2023 | 51.79 | 51.86 | 51.39 | 51.50 | 2,467,868 | -0.36(-0.69%) |
Jul 19, 2023 | 51.72 | 51.93 | 51.68 | 51.86 | 826,752 | +0.14(+0.27%) |
Jul 18, 2023 | 51.53 | 51.74 | 51.49 | 51.72 | 630,533 | +0.26(+0.51%) |
Jul 17, 2023 | 51.50 | 51.55 | 51.39 | 51.46 | 592,828 | +0.06(+0.12%) |
Jul 14, 2023 | 51.55 | 51.57 | 51.33 | 51.40 | 574,295 | -0.05(-0.10%) |
Jul 13, 2023 | 51.35 | 51.53 | 51.30 | 51.45 | 955,995 | +0.21(+0.41%) |
Jul 12, 2023 | 51.29 | 51.39 | 51.18 | 51.24 | 602,784 | +0.10(+0.20%) |
Jul 11, 2023 | 51.13 | 51.26 | 51.05 | 51.14 | 255,355 | +0.07(+0.14%) |
Jul 10, 2023 | 50.95 | 51.15 | 50.90 | 51.07 | 464,030 | +0.02(+0.04%) |
Jul 07, 2023 | 50.99 | 51.12 | 50.85 | 51.05 | 457,707 | +0.06(+0.12%) |
Jul 06, 2023 | 51.04 | 51.15 | 50.76 | 50.99 | 1,001,925 | -0.12(-0.23%) |
Jul 05, 2023 | 51.15 | 51.21 | 51.06 | 51.11 | 338,598 | -0.05(-0.10%) |
Jul 03, 2023 | 51.23 | 51.26 | 51.11 | 51.16 | 284,364 | -0.18(-0.35%) |
Jun 30, 2023 | 51.36 | 51.42 | 51.27 | 51.34 | 509,596 | +0.08(+0.16%) |
Jun 29, 2023 | 51.60 | 51.63 | 51.20 | 51.26 | 712,857 | -0.35(-0.68%) |
Jun 28, 2023 | 51.70 | 51.70 | 51.45 | 51.61 | 322,366 | +0.06(+0.12%) |
Jun 27, 2023 | 51.71 | 51.72 | 51.48 | 51.55 | 660,965 | -0.07(-0.14%) |
Jun 26, 2023 | 51.67 | 51.72 | 51.57 | 51.62 | 804,410 | +0.00(+0.00%) |
Jun 23, 2023 | 51.82 | 51.82 | 51.56 | 51.62 | 873,282 | +0.09(+0.17%) |
Jun 22, 2023 | 51.61 | 51.64 | 51.52 | 51.53 | 503,773 | -0.06(-0.12%) |
Jun 21, 2023 | 51.44 | 51.63 | 51.31 | 51.59 | 681,261 | +0.12(+0.23%) |
Jun 20, 2023 | 51.40 | 51.57 | 51.39 | 51.47 | 1,153,434 | -0.01(-0.02%) |
Jun 16, 2023 | 51.47 | 51.50 | 51.26 | 51.48 | 639,214 | +0.01(+0.02%) |
Jun 15, 2023 | 51.20 | 51.49 | 51.20 | 51.47 | 1,103,835 | +0.31(+0.61%) |
Jun 14, 2023 | 51.15 | 51.21 | 51.01 | 51.16 | 362,310 | +0.14(+0.28%) |
Jun 13, 2023 | 50.97 | 51.14 | 50.92 | 51.02 | 664,371 | +0.09(+0.17%) |
Jun 12, 2023 | 51.00 | 51.06 | 50.82 | 50.93 | 470,711 | -0.08(-0.16%) |
Jun 09, 2023 | 50.81 | 51.05 | 50.70 | 51.01 | 315,040 | +0.07(+0.14%) |
Jun 08, 2023 | 50.86 | 50.95 | 50.77 | 50.94 | 428,433 | +0.21(+0.41%) |
Jun 07, 2023 | 50.94 | 51.12 | 50.69 | 50.73 | 470,569 | -0.25(-0.49%) |
Jun 06, 2023 | 50.96 | 50.98 | 50.84 | 50.98 | 408,671 | +0.13(+0.26%) |
Jun 05, 2023 | 50.77 | 50.90 | 50.65 | 50.85 | 547,241 | +0.06(+0.12%) |
Jun 02, 2023 | 51.08 | 51.08 | 50.77 | 50.79 | 589,747 | -0.24(-0.47%) |
Jun 01, 2023 | 51.09 | 51.12 | 50.91 | 51.03 | 879,403 | -0.12(-0.23%) |
May 31, 2023 | 51.01 | 51.18 | 50.94 | 51.15 | 527,010 | +0.25(+0.49%) |
May 30, 2023 | 50.72 | 51.05 | 50.59 | 50.90 | 1,173,241 | +0.39(+0.77%) |
May 26, 2023 | 50.48 | 50.77 | 50.34 | 50.51 | 575,366 | +0.16(+0.32%) |
May 25, 2023 | 50.20 | 50.48 | 50.20 | 50.35 | 862,191 | +0.15(+0.30%) |
May 24, 2023 | 50.26 | 50.43 | 50.19 | 50.20 | 446,675 | -0.08(-0.16%) |
May 23, 2023 | 50.39 | 50.52 | 50.28 | 50.28 | 580,620 | -0.15(-0.30%) |
May 22, 2023 | 50.39 | 50.54 | 50.29 | 50.43 | 612,045 | +0.00(+0.00%) |
May 19, 2023 | 50.49 | 50.62 | 50.40 | 50.43 | 964,375 | -0.14(-0.28%) |
May 18, 2023 | 51.23 | 51.29 | 50.56 | 50.57 | 958,403 | -0.76(-1.48%) |
May 17, 2023 | 51.20 | 51.36 | 51.12 | 51.33 | 565,434 | +0.11(+0.21%) |
May 16, 2023 | 51.28 | 51.36 | 51.21 | 51.22 | 768,755 | -0.09(-0.18%) |
May 15, 2023 | 51.39 | 51.40 | 51.29 | 51.31 | 574,688 | -0.10(-0.19%) |
May 12, 2023 | 51.46 | 51.58 | 51.41 | 51.41 | 544,699 | -0.02(-0.04%) |
May 11, 2023 | 51.51 | 51.59 | 51.38 | 51.43 | 345,988 | +0.02(+0.04%) |
May 10, 2023 | 51.30 | 51.48 | 51.22 | 51.41 | 730,846 | +0.24(+0.47%) |
May 09, 2023 | 51.27 | 51.32 | 51.13 | 51.17 | 776,204 | -0.03(-0.06%) |
May 08, 2023 | 51.40 | 51.55 | 51.16 | 51.20 | 613,676 | -0.36(-0.70%) |
May 05, 2023 | 51.55 | 51.67 | 51.47 | 51.56 | 405,291 | +0.02(+0.04%) |
May 04, 2023 | 51.40 | 51.63 | 51.40 | 51.54 | 406,621 | +0.06(+0.13%) |
May 03, 2023 | 51.35 | 51.62 | 51.32 | 51.48 | 622,440 | +0.12(+0.24%) |
May 02, 2023 | 51.19 | 51.44 | 51.13 | 51.35 | 492,208 | +0.26(+0.51%) |