Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 45.62 | 45.80 | 45.54 | 45.64 | 33,123 | +0.00(+0.00%) |
Jul 28, 2023 | 45.59 | 45.82 | 45.52 | 45.64 | 56,586 | +0.28(+0.62%) |
Jul 27, 2023 | 45.77 | 45.77 | 45.24 | 45.36 | 37,317 | -0.22(-0.47%) |
Jul 26, 2023 | 45.14 | 45.61 | 45.14 | 45.58 | 128,131 | +0.21(+0.45%) |
Jul 25, 2023 | 45.25 | 45.50 | 45.25 | 45.37 | 29,391 | +0.05(+0.11%) |
Jul 24, 2023 | 45.20 | 45.41 | 45.16 | 45.32 | 60,366 | +0.03(+0.06%) |
Jul 21, 2023 | 45.30 | 45.31 | 45.10 | 45.29 | 99,393 | +0.05(+0.11%) |
Jul 20, 2023 | 45.31 | 45.36 | 45.08 | 45.24 | 94,197 | -0.07(-0.15%) |
Jul 19, 2023 | 45.29 | 45.35 | 45.15 | 45.31 | 58,062 | +0.06(+0.13%) |
Jul 18, 2023 | 44.99 | 45.30 | 44.96 | 45.25 | 52,155 | +0.34(+0.76%) |
Jul 17, 2023 | 44.75 | 44.95 | 44.73 | 44.91 | 73,016 | -0.04(-0.09%) |
Jul 14, 2023 | 45.11 | 45.11 | 44.85 | 44.95 | 36,773 | -0.33(-0.73%) |
Jul 13, 2023 | 45.06 | 45.30 | 45.05 | 45.28 | 38,675 | +0.65(+1.45%) |
Jul 12, 2023 | 44.32 | 44.67 | 44.32 | 44.64 | 78,499 | +0.88(+2.01%) |
Jul 11, 2023 | 43.49 | 43.76 | 43.43 | 43.76 | 33,996 | +0.41(+0.95%) |
Jul 10, 2023 | 43.16 | 43.35 | 43.16 | 43.35 | 34,612 | +0.06(+0.14%) |
Jul 07, 2023 | 42.95 | 43.43 | 42.95 | 43.29 | 33,049 | +0.43(+1.00%) |
Jul 06, 2023 | 42.98 | 42.98 | 42.55 | 42.86 | 35,427 | -0.77(-1.77%) |
Jul 05, 2023 | 43.77 | 43.77 | 43.56 | 43.63 | 103,929 | -0.51(-1.16%) |
Jul 03, 2023 | 44.05 | 44.19 | 44.03 | 44.14 | 18,633 | +0.18(+0.41%) |
Jun 30, 2023 | 43.87 | 43.96 | 43.83 | 43.96 | 19,371 | +0.50(+1.15%) |
Jun 29, 2023 | 43.31 | 43.46 | 43.31 | 43.46 | 36,209 | -0.03(-0.07%) |
Jun 28, 2023 | 43.41 | 43.54 | 43.35 | 43.49 | 30,938 | +0.00(+0.00%) |
Jun 27, 2023 | 43.27 | 43.55 | 43.12 | 43.49 | 37,980 | +0.45(+1.04%) |
Jun 26, 2023 | 43.00 | 43.21 | 42.99 | 43.04 | 63,906 | +0.10(+0.23%) |
Jun 23, 2023 | 42.96 | 43.05 | 42.87 | 42.95 | 58,884 | -0.66(-1.52%) |
Jun 22, 2023 | 43.64 | 43.70 | 43.54 | 43.61 | 40,381 | -0.34(-0.78%) |
Jun 21, 2023 | 43.73 | 44.06 | 43.66 | 43.95 | 65,962 | +0.19(+0.42%) |
Jun 20, 2023 | 43.91 | 43.96 | 43.63 | 43.77 | 75,974 | -0.52(-1.17%) |
Jun 16, 2023 | 44.57 | 44.57 | 44.27 | 44.29 | 63,067 | -0.17(-0.39%) |
Jun 15, 2023 | 44.01 | 44.50 | 43.97 | 44.46 | 78,069 | +0.39(+0.88%) |
Jun 14, 2023 | 44.16 | 44.31 | 43.84 | 44.08 | 90,888 | +0.21(+0.48%) |
Jun 13, 2023 | 43.75 | 43.93 | 43.70 | 43.86 | 38,515 | +0.47(+1.09%) |
Jun 12, 2023 | 43.36 | 43.42 | 43.23 | 43.39 | 41,555 | +0.06(+0.13%) |
Jun 09, 2023 | 43.33 | 43.46 | 43.26 | 43.33 | 31,596 | -0.03(-0.07%) |
Jun 08, 2023 | 43.18 | 43.43 | 43.05 | 43.36 | 67,779 | +0.42(+0.99%) |
Jun 07, 2023 | 43.04 | 43.18 | 42.83 | 42.94 | 130,212 | -0.27(-0.62%) |
Jun 06, 2023 | 42.83 | 43.21 | 42.83 | 43.21 | 47,488 | +0.40(+0.92%) |
Jun 05, 2023 | 43.02 | 43.02 | 42.78 | 42.81 | 38,905 | -0.26(-0.60%) |
Jun 02, 2023 | 42.97 | 43.10 | 42.90 | 43.07 | 209,654 | +0.73(+1.73%) |
Jun 01, 2023 | 41.93 | 42.41 | 41.93 | 42.34 | 215,287 | +0.66(+1.57%) |
May 31, 2023 | 41.67 | 41.69 | 41.38 | 41.68 | 200,378 | -0.53(-1.26%) |
May 30, 2023 | 42.44 | 42.44 | 42.05 | 42.21 | 30,312 | -0.34(-0.79%) |
May 26, 2023 | 42.35 | 42.58 | 42.33 | 42.55 | 41,826 | +0.33(+0.79%) |
May 25, 2023 | 42.32 | 42.32 | 42.00 | 42.22 | 60,689 | -0.18(-0.42%) |
May 24, 2023 | 42.65 | 42.65 | 42.37 | 42.40 | 26,585 | -0.61(-1.41%) |
May 23, 2023 | 43.15 | 43.27 | 42.98 | 43.01 | 183,842 | -0.42(-0.98%) |
May 22, 2023 | 43.40 | 43.51 | 43.34 | 43.43 | 29,179 | +0.03(+0.07%) |
May 19, 2023 | 43.40 | 43.46 | 43.27 | 43.40 | 40,413 | +0.24(+0.56%) |
May 18, 2023 | 43.18 | 43.18 | 42.95 | 43.16 | 43,761 | -0.13(-0.31%) |
May 17, 2023 | 43.14 | 43.32 | 42.97 | 43.29 | 147,176 | +0.32(+0.74%) |
May 16, 2023 | 43.27 | 43.31 | 42.95 | 42.98 | 88,212 | -0.53(-1.22%) |
May 15, 2023 | 43.28 | 43.53 | 43.24 | 43.51 | 37,032 | +0.38(+0.87%) |
May 12, 2023 | 43.33 | 43.33 | 42.98 | 43.13 | 57,240 | -0.08(-0.18%) |
May 11, 2023 | 43.14 | 43.25 | 42.90 | 43.21 | 81,398 | -0.29(-0.67%) |
May 10, 2023 | 43.72 | 43.72 | 43.26 | 43.50 | 53,530 | -0.13(-0.31%) |
May 09, 2023 | 43.44 | 43.69 | 43.43 | 43.63 | 65,951 | -0.06(-0.13%) |
May 08, 2023 | 43.86 | 43.89 | 43.65 | 43.69 | 82,568 | +0.02(+0.04%) |
May 05, 2023 | 43.28 | 43.80 | 43.28 | 43.67 | 33,762 | +0.74(+1.73%) |
May 04, 2023 | 43.00 | 43.10 | 42.83 | 42.93 | 38,722 | -0.14(-0.34%) |
May 03, 2023 | 43.13 | 43.37 | 43.07 | 43.07 | 52,147 | +0.07(+0.16%) |
May 02, 2023 | 43.27 | 43.27 | 42.80 | 43.01 | 89,968 | -0.67(-1.52%) |