Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 45.82 | 45.82 | 45.60 | 45.60 | 1,826 | -0.00(-0.00%) |
Jul 28, 2023 | 45.49 | 45.60 | 45.41 | 45.60 | 1,742 | -0.07(-0.16%) |
Jul 27, 2023 | 46.32 | 46.32 | 45.67 | 45.67 | 1,364 | -0.75(-1.61%) |
Jul 26, 2023 | 46.51 | 46.51 | 46.38 | 46.42 | 997 | -0.09(-0.18%) |
Jul 25, 2023 | 46.56 | 46.56 | 46.46 | 46.50 | 3,446 | +0.11(+0.25%) |
Jul 24, 2023 | 46.40 | 46.63 | 46.39 | 46.39 | 1,381 | -0.16(-0.35%) |
Jul 21, 2023 | 46.52 | 46.70 | 46.41 | 46.55 | 2,277 | +0.69(+1.50%) |
Jul 20, 2023 | 45.66 | 45.86 | 45.66 | 45.86 | 650 | +0.85(+1.88%) |
Jul 19, 2023 | 44.95 | 45.02 | 44.95 | 45.02 | 2,071 | +0.41(+0.92%) |
Jul 18, 2023 | 45.05 | 45.05 | 44.31 | 44.61 | 585 | -0.27(-0.60%) |
Jul 17, 2023 | 44.95 | 45.24 | 44.88 | 44.88 | 1,267 | -0.37(-0.82%) |
Jul 14, 2023 | 45.17 | 45.45 | 45.17 | 45.25 | 648 | -0.20(-0.44%) |
Jul 13, 2023 | 45.34 | 45.45 | 45.34 | 45.45 | 2,099 | +0.11(+0.24%) |
Jul 12, 2023 | 44.83 | 45.34 | 44.83 | 45.34 | 2,166 | +0.71(+1.59%) |
Jul 11, 2023 | 44.16 | 44.63 | 44.16 | 44.63 | 1,317 | +0.46(+1.03%) |
Jul 10, 2023 | 43.92 | 44.23 | 43.92 | 44.18 | 1,461 | -0.17(-0.38%) |
Jul 07, 2023 | 44.50 | 44.53 | 44.35 | 44.35 | 1,438 | -0.39(-0.87%) |
Jul 06, 2023 | 45.02 | 45.02 | 44.71 | 44.73 | 1,362 | -0.52(-1.14%) |
Jul 05, 2023 | 45.14 | 45.49 | 45.14 | 45.25 | 4,548 | +0.49(+1.09%) |
Jul 03, 2023 | 44.60 | 44.79 | 44.33 | 44.76 | 8,434 | +0.23(+0.52%) |
Jun 30, 2023 | 44.20 | 44.53 | 44.20 | 44.53 | 2,902 | +0.47(+1.06%) |
Jun 29, 2023 | 43.80 | 44.20 | 43.58 | 44.06 | 3,701 | +0.09(+0.21%) |
Jun 28, 2023 | 44.11 | 44.17 | 43.97 | 43.97 | 471 | -0.61(-1.36%) |
Jun 27, 2023 | 44.52 | 44.58 | 44.52 | 44.58 | 757 | +0.06(+0.14%) |
Jun 26, 2023 | 44.70 | 44.70 | 44.51 | 44.51 | 845 | +0.40(+0.90%) |
Jun 23, 2023 | 44.79 | 44.80 | 44.11 | 44.11 | 1,752 | -0.63(-1.41%) |
Jun 22, 2023 | 44.91 | 44.91 | 44.75 | 44.75 | 1,024 | -0.40(-0.88%) |
Jun 21, 2023 | 44.76 | 45.26 | 44.76 | 45.14 | 3,439 | +0.33(+0.73%) |
Jun 20, 2023 | 45.26 | 45.28 | 44.82 | 44.82 | 2,121 | -0.59(-1.30%) |
Jun 16, 2023 | 45.25 | 45.58 | 45.25 | 45.41 | 2,161 | +0.15(+0.32%) |
Jun 15, 2023 | 44.88 | 45.26 | 44.88 | 45.26 | 1,391 | +0.55(+1.23%) |
Jun 14, 2023 | 45.05 | 45.12 | 44.71 | 44.71 | 2,575 | -0.08(-0.18%) |
Jun 13, 2023 | 44.73 | 44.82 | 44.73 | 44.79 | 1,605 | +0.10(+0.22%) |
Jun 12, 2023 | 45.07 | 45.07 | 44.68 | 44.69 | 890 | -0.01(-0.02%) |
Jun 09, 2023 | 45.01 | 45.01 | 44.70 | 44.70 | 11,857 | -0.25(-0.55%) |
Jun 08, 2023 | 44.89 | 44.95 | 44.77 | 44.95 | 699 | +0.20(+0.44%) |
Jun 07, 2023 | 44.66 | 44.75 | 44.66 | 44.75 | 871 | +0.58(+1.31%) |
Jun 06, 2023 | 44.15 | 44.25 | 44.07 | 44.17 | 1,247 | +0.14(+0.32%) |
Jun 05, 2023 | 44.03 | 44.30 | 43.91 | 44.03 | 1,095 | +0.17(+0.38%) |
Jun 02, 2023 | 43.90 | 43.91 | 43.86 | 43.86 | 3,380 | +0.43(+1.00%) |
Jun 01, 2023 | 43.43 | 43.43 | 43.43 | 43.43 | 75 | -0.07(-0.16%) |
May 31, 2023 | 43.43 | 43.50 | 43.43 | 43.50 | 360 | +0.36(+0.83%) |
May 30, 2023 | 43.52 | 43.52 | 43.14 | 43.14 | 4,896 | -0.13(-0.31%) |
May 26, 2023 | 43.04 | 43.28 | 43.04 | 43.28 | 1,555 | +0.05(+0.12%) |
May 25, 2023 | 43.44 | 43.44 | 43.12 | 43.23 | 2,172 | -0.49(-1.11%) |
May 24, 2023 | 43.64 | 43.82 | 43.64 | 43.71 | 3,165 | -0.25(-0.57%) |
May 23, 2023 | 44.28 | 44.28 | 43.96 | 43.96 | 1,257 | -0.12(-0.26%) |
May 22, 2023 | 44.08 | 44.08 | 44.08 | 44.08 | 283 | +0.05(+0.12%) |
May 19, 2023 | 44.23 | 44.40 | 43.98 | 44.03 | 2,044 | -0.06(-0.13%) |
May 18, 2023 | 43.91 | 44.08 | 43.84 | 44.08 | 1,125 | -0.11(-0.24%) |
May 17, 2023 | 44.54 | 44.54 | 44.15 | 44.19 | 567 | -0.20(-0.44%) |
May 16, 2023 | 45.04 | 45.04 | 44.39 | 44.39 | 2,519 | -0.90(-2.00%) |
May 15, 2023 | 45.28 | 45.36 | 45.28 | 45.29 | 1,531 | -0.46(-1.01%) |
May 12, 2023 | 45.75 | 45.75 | 45.75 | 45.75 | 196 | +0.36(+0.80%) |
May 11, 2023 | 45.66 | 45.66 | 45.17 | 45.39 | 1,127 | -0.43(-0.94%) |
May 10, 2023 | 45.74 | 45.82 | 45.50 | 45.82 | 623 | +0.45(+0.99%) |
May 09, 2023 | 45.27 | 45.42 | 45.13 | 45.37 | 1,993 | +0.12(+0.27%) |
May 08, 2023 | 45.21 | 45.25 | 45.21 | 45.25 | 1,947 | +0.14(+0.31%) |
May 05, 2023 | 44.57 | 45.14 | 44.57 | 45.11 | 1,940 | +0.29(+0.65%) |
May 04, 2023 | 44.42 | 44.85 | 44.20 | 44.82 | 13,991 | +0.35(+0.80%) |
May 03, 2023 | 45.06 | 45.06 | 44.46 | 44.46 | 205 | -0.22(-0.49%) |
May 02, 2023 | 45.06 | 45.15 | 44.54 | 44.68 | 1,887 | -0.43(-0.95%) |