Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 52.64 | 52.98 | 52.60 | 52.97 | 237,673 | +0.47(+0.90%) |
Jul 28, 2023 | 52.57 | 52.64 | 52.28 | 52.50 | 187,310 | +0.43(+0.84%) |
Jul 27, 2023 | 53.02 | 53.02 | 51.89 | 52.06 | 233,544 | -0.61(-1.16%) |
Jul 26, 2023 | 52.20 | 52.80 | 52.17 | 52.67 | 179,236 | +0.45(+0.87%) |
Jul 25, 2023 | 52.11 | 52.48 | 52.07 | 52.22 | 259,060 | -0.01(-0.02%) |
Jul 24, 2023 | 52.00 | 52.38 | 51.95 | 52.23 | 200,718 | +0.30(+0.57%) |
Jul 21, 2023 | 52.52 | 52.52 | 51.92 | 51.93 | 241,648 | -0.29(-0.55%) |
Jul 20, 2023 | 52.55 | 52.55 | 51.93 | 52.22 | 196,751 | -0.31(-0.58%) |
Jul 19, 2023 | 52.28 | 52.55 | 52.19 | 52.53 | 227,066 | +0.39(+0.74%) |
Jul 18, 2023 | 51.51 | 52.20 | 51.44 | 52.14 | 231,525 | +0.69(+1.35%) |
Jul 17, 2023 | 51.08 | 51.60 | 50.96 | 51.45 | 236,294 | +0.33(+0.64%) |
Jul 14, 2023 | 51.65 | 51.65 | 50.77 | 51.12 | 225,343 | -0.46(-0.90%) |
Jul 13, 2023 | 51.52 | 51.63 | 51.21 | 51.59 | 339,903 | +0.33(+0.64%) |
Jul 12, 2023 | 51.44 | 51.55 | 51.14 | 51.26 | 267,097 | +0.45(+0.90%) |
Jul 11, 2023 | 50.39 | 50.83 | 50.34 | 50.81 | 196,369 | +0.60(+1.20%) |
Jul 10, 2023 | 49.51 | 50.30 | 49.51 | 50.20 | 227,286 | +0.56(+1.14%) |
Jul 07, 2023 | 49.01 | 50.00 | 49.01 | 49.64 | 171,124 | +0.67(+1.37%) |
Jul 06, 2023 | 49.13 | 49.13 | 48.39 | 48.97 | 226,837 | -0.66(-1.33%) |
Jul 05, 2023 | 50.04 | 50.04 | 49.48 | 49.63 | 217,841 | -0.62(-1.24%) |
Jul 03, 2023 | 49.90 | 50.29 | 49.85 | 50.25 | 191,989 | +0.38(+0.75%) |
Jun 30, 2023 | 50.21 | 50.21 | 49.79 | 49.88 | 196,324 | +0.13(+0.26%) |
Jun 29, 2023 | 49.04 | 49.75 | 49.03 | 49.75 | 217,936 | +0.78(+1.59%) |
Jun 28, 2023 | 48.77 | 48.99 | 48.53 | 48.97 | 182,087 | +0.06(+0.12%) |
Jun 27, 2023 | 48.19 | 49.02 | 48.02 | 48.91 | 327,727 | +0.79(+1.64%) |
Jun 26, 2023 | 47.71 | 48.38 | 47.71 | 48.12 | 202,309 | +0.40(+0.83%) |
Jun 23, 2023 | 47.85 | 48.18 | 47.62 | 47.72 | 254,074 | -0.73(-1.51%) |
Jun 22, 2023 | 48.74 | 48.74 | 48.22 | 48.45 | 194,103 | -0.41(-0.83%) |
Jun 21, 2023 | 48.78 | 49.14 | 48.56 | 48.86 | 206,245 | -0.09(-0.19%) |
Jun 20, 2023 | 49.14 | 49.14 | 48.70 | 48.95 | 207,053 | -0.37(-0.76%) |
Jun 16, 2023 | 49.79 | 49.79 | 49.03 | 49.33 | 190,358 | -0.24(-0.48%) |
Jun 15, 2023 | 48.97 | 49.61 | 48.97 | 49.56 | 266,848 | +0.41(+0.84%) |
Jun 14, 2023 | 49.63 | 49.89 | 48.84 | 49.15 | 278,472 | -0.40(-0.82%) |
Jun 13, 2023 | 49.29 | 49.80 | 49.18 | 49.55 | 221,993 | +0.47(+0.96%) |
Jun 12, 2023 | 48.90 | 49.19 | 48.62 | 49.08 | 180,100 | +0.30(+0.61%) |
Jun 09, 2023 | 49.21 | 49.21 | 48.68 | 48.78 | 193,554 | -0.40(-0.82%) |
Jun 08, 2023 | 49.33 | 49.35 | 48.81 | 49.19 | 157,608 | -0.25(-0.50%) |
Jun 07, 2023 | 48.67 | 49.49 | 48.67 | 49.44 | 216,471 | +1.08(+2.24%) |
Jun 06, 2023 | 47.02 | 48.50 | 47.02 | 48.35 | 342,900 | +1.29(+2.74%) |
Jun 05, 2023 | 47.40 | 47.72 | 46.81 | 47.06 | 206,729 | -0.79(-1.65%) |
Jun 02, 2023 | 46.62 | 47.87 | 46.62 | 47.85 | 220,863 | +1.84(+4.00%) |
Jun 01, 2023 | 45.64 | 46.14 | 45.35 | 46.01 | 210,151 | +0.46(+1.02%) |
May 31, 2023 | 45.94 | 46.02 | 45.23 | 45.54 | 251,658 | -0.66(-1.43%) |
May 30, 2023 | 46.58 | 46.58 | 46.02 | 46.20 | 221,735 | -0.19(-0.40%) |
May 26, 2023 | 46.00 | 46.44 | 45.90 | 46.39 | 209,231 | +0.53(+1.16%) |
May 25, 2023 | 46.01 | 46.15 | 45.49 | 45.86 | 244,112 | -0.20(-0.43%) |
May 24, 2023 | 46.41 | 46.44 | 45.93 | 46.06 | 224,053 | -0.55(-1.18%) |
May 23, 2023 | 46.75 | 47.32 | 46.56 | 46.61 | 268,960 | -0.21(-0.44%) |
May 22, 2023 | 46.57 | 47.03 | 46.37 | 46.82 | 234,047 | +0.33(+0.72%) |
May 19, 2023 | 47.06 | 47.14 | 46.29 | 46.48 | 455,611 | -0.32(-0.69%) |
May 18, 2023 | 46.37 | 46.89 | 46.16 | 46.81 | 175,906 | +0.34(+0.74%) |
May 17, 2023 | 45.71 | 46.50 | 45.57 | 46.46 | 232,010 | +1.04(+2.30%) |
May 16, 2023 | 45.85 | 45.85 | 45.40 | 45.42 | 379,903 | -0.70(-1.52%) |
May 15, 2023 | 45.78 | 46.24 | 45.71 | 46.12 | 207,943 | +0.53(+1.17%) |
May 12, 2023 | 45.92 | 45.95 | 45.31 | 45.58 | 158,095 | -0.11(-0.24%) |
May 11, 2023 | 45.72 | 45.77 | 45.49 | 45.69 | 334,567 | -0.31(-0.66%) |
May 10, 2023 | 46.53 | 46.55 | 45.53 | 46.00 | 160,728 | +0.02(+0.04%) |
May 09, 2023 | 46.02 | 46.20 | 45.69 | 45.98 | 177,076 | -0.28(-0.60%) |
May 08, 2023 | 46.57 | 46.63 | 46.04 | 46.25 | 160,743 | -0.07(-0.15%) |
May 05, 2023 | 46.01 | 46.49 | 46.01 | 46.32 | 189,682 | +0.96(+2.11%) |
May 04, 2023 | 45.71 | 45.71 | 45.01 | 45.37 | 441,457 | -0.66(-1.43%) |
May 03, 2023 | 46.22 | 46.83 | 46.00 | 46.03 | 165,881 | -0.09(-0.19%) |
May 02, 2023 | 46.74 | 46.74 | 45.49 | 46.12 | 294,814 | -0.84(-1.78%) |