Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 45.59 | 45.70 | 45.57 | 45.61 | 400,471 | +0.04(+0.09%) |
Jul 28, 2023 | 45.48 | 45.59 | 45.47 | 45.57 | 117,006 | +0.16(+0.34%) |
Jul 27, 2023 | 45.74 | 45.75 | 45.37 | 45.41 | 166,397 | -0.45(-0.97%) |
Jul 26, 2023 | 45.76 | 45.86 | 45.67 | 45.86 | 393,244 | +0.19(+0.42%) |
Jul 25, 2023 | 45.60 | 45.69 | 45.59 | 45.66 | 203,874 | -0.04(-0.08%) |
Jul 24, 2023 | 45.82 | 45.86 | 45.70 | 45.70 | 167,530 | -0.08(-0.17%) |
Jul 21, 2023 | 45.84 | 45.87 | 45.76 | 45.78 | 1,144,971 | -0.02(-0.04%) |
Jul 20, 2023 | 45.82 | 45.82 | 45.66 | 45.80 | 982,945 | -0.19(-0.42%) |
Jul 19, 2023 | 45.95 | 46.01 | 45.89 | 45.99 | 707,245 | +0.14(+0.30%) |
Jul 18, 2023 | 45.95 | 45.98 | 45.84 | 45.86 | 139,511 | +0.06(+0.13%) |
Jul 17, 2023 | 45.75 | 45.83 | 45.70 | 45.80 | 129,884 | +0.06(+0.13%) |
Jul 14, 2023 | 45.89 | 45.91 | 45.74 | 45.74 | 128,252 | -0.22(-0.49%) |
Jul 13, 2023 | 45.86 | 45.98 | 45.83 | 45.97 | 215,729 | +0.28(+0.62%) |
Jul 12, 2023 | 45.55 | 45.71 | 45.52 | 45.68 | 219,228 | +0.35(+0.77%) |
Jul 11, 2023 | 45.34 | 45.37 | 45.24 | 45.34 | 128,628 | +0.10(+0.21%) |
Jul 10, 2023 | 45.12 | 45.29 | 45.10 | 45.24 | 220,745 | +0.16(+0.34%) |
Jul 07, 2023 | 45.03 | 45.20 | 45.03 | 45.08 | 355,612 | +0.04(+0.09%) |
Jul 06, 2023 | 45.12 | 45.14 | 44.98 | 45.04 | 241,593 | -0.32(-0.71%) |
Jul 05, 2023 | 45.53 | 45.56 | 45.34 | 45.36 | 171,840 | -0.22(-0.49%) |
Jul 03, 2023 | 45.68 | 45.79 | 45.57 | 45.59 | 190,540 | -0.03(-0.07%) |
Jun 30, 2023 | 45.61 | 45.71 | 45.54 | 45.62 | 713,379 | +0.07(+0.15%) |
Jun 29, 2023 | 45.60 | 45.60 | 45.48 | 45.55 | 295,264 | -0.35(-0.76%) |
Jun 28, 2023 | 45.82 | 45.92 | 45.75 | 45.90 | 369,460 | +0.13(+0.27%) |
Jun 27, 2023 | 45.87 | 45.92 | 45.70 | 45.77 | 129,068 | -0.09(-0.19%) |
Jun 26, 2023 | 45.87 | 45.90 | 45.81 | 45.86 | 421,836 | +0.09(+0.19%) |
Jun 23, 2023 | 45.89 | 45.89 | 45.71 | 45.77 | 153,310 | +0.12(+0.25%) |
Jun 22, 2023 | 45.77 | 45.80 | 45.62 | 45.66 | 169,086 | -0.23(-0.51%) |
Jun 21, 2023 | 45.80 | 45.91 | 45.66 | 45.89 | 216,153 | +0.06(+0.13%) |
Jun 20, 2023 | 45.79 | 45.90 | 45.78 | 45.83 | 1,380,562 | +0.08(+0.17%) |
Jun 16, 2023 | 45.76 | 45.78 | 45.66 | 45.76 | 166,201 | -0.11(-0.23%) |
Jun 15, 2023 | 45.80 | 45.88 | 45.72 | 45.86 | 172,364 | +0.21(+0.47%) |
Jun 14, 2023 | 45.61 | 45.68 | 45.42 | 45.65 | 721,423 | +0.13(+0.28%) |
Jun 13, 2023 | 45.63 | 45.95 | 45.48 | 45.52 | 224,470 | -0.21(-0.47%) |
Jun 12, 2023 | 45.71 | 45.74 | 45.53 | 45.74 | 188,753 | +0.10(+0.21%) |
Jun 09, 2023 | 45.62 | 45.68 | 45.56 | 45.64 | 135,728 | -0.08(-0.17%) |
Jun 08, 2023 | 45.58 | 45.75 | 45.58 | 45.72 | 866,209 | +0.15(+0.32%) |
Jun 07, 2023 | 45.77 | 45.77 | 45.48 | 45.57 | 170,197 | -0.20(-0.44%) |
Jun 06, 2023 | 45.75 | 45.77 | 45.63 | 45.77 | 344,703 | +0.08(+0.17%) |
Jun 05, 2023 | 45.65 | 45.85 | 45.55 | 45.70 | 232,853 | -0.05(-0.11%) |
Jun 02, 2023 | 45.95 | 45.95 | 45.70 | 45.75 | 204,869 | -0.21(-0.46%) |
Jun 01, 2023 | 45.96 | 46.04 | 45.90 | 45.96 | 139,946 | +0.12(+0.25%) |
May 31, 2023 | 45.70 | 45.87 | 45.66 | 45.84 | 261,748 | +0.17(+0.38%) |
May 30, 2023 | 45.49 | 45.67 | 45.48 | 45.67 | 138,366 | +0.31(+0.68%) |
May 26, 2023 | 45.24 | 45.37 | 45.19 | 45.36 | 148,029 | +0.05(+0.11%) |
May 25, 2023 | 45.49 | 45.49 | 45.28 | 45.31 | 549,052 | -0.17(-0.38%) |
May 24, 2023 | 45.62 | 45.64 | 45.47 | 45.49 | 301,113 | -0.13(-0.27%) |
May 23, 2023 | 45.51 | 45.64 | 45.46 | 45.61 | 236,126 | +0.05(+0.11%) |
May 22, 2023 | 45.60 | 45.68 | 45.53 | 45.56 | 114,449 | -0.03(-0.06%) |
May 19, 2023 | 45.67 | 45.76 | 45.53 | 45.59 | 212,152 | -0.15(-0.34%) |
May 18, 2023 | 45.80 | 45.81 | 45.68 | 45.75 | 187,006 | -0.17(-0.38%) |
May 17, 2023 | 46.05 | 46.05 | 45.88 | 45.92 | 162,397 | -0.05(-0.10%) |
May 16, 2023 | 45.96 | 45.99 | 45.89 | 45.97 | 107,419 | -0.11(-0.23%) |
May 15, 2023 | 46.11 | 46.11 | 46.06 | 46.08 | 211,817 | -0.14(-0.29%) |
May 12, 2023 | 46.42 | 46.46 | 46.21 | 46.21 | 210,499 | -0.22(-0.48%) |
May 11, 2023 | 46.53 | 46.56 | 46.42 | 46.43 | 151,697 | +0.12(+0.25%) |
May 10, 2023 | 46.21 | 46.34 | 46.21 | 46.32 | 216,247 | +0.28(+0.61%) |
May 09, 2023 | 46.06 | 46.10 | 46.02 | 46.04 | 173,649 | -0.09(-0.19%) |
May 08, 2023 | 46.11 | 46.18 | 46.05 | 46.12 | 211,862 | -0.20(-0.44%) |
May 05, 2023 | 46.30 | 46.33 | 46.22 | 46.33 | 104,486 | -0.15(-0.33%) |
May 04, 2023 | 46.37 | 46.67 | 46.37 | 46.48 | 290,967 | -0.05(-0.10%) |
May 03, 2023 | 46.41 | 46.54 | 46.34 | 46.53 | 183,464 | +0.18(+0.40%) |
May 02, 2023 | 46.00 | 46.35 | 45.96 | 46.35 | 193,075 | +0.48(+1.05%) |