Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 49.30 | 49.57 | 49.30 | 49.52 | 2,818 | +0.58(+1.18%) |
Jul 28, 2023 | 48.98 | 48.98 | 48.79 | 48.94 | 2,190 | +0.19(+0.38%) |
Jul 27, 2023 | 49.37 | 49.37 | 48.75 | 48.75 | 6,829 | -0.57(-1.15%) |
Jul 26, 2023 | 49.29 | 49.41 | 49.15 | 49.32 | 2,910 | -0.17(-0.35%) |
Jul 25, 2023 | 49.10 | 49.57 | 49.10 | 49.50 | 4,756 | +0.51(+1.05%) |
Jul 24, 2023 | 48.65 | 49.15 | 48.65 | 48.98 | 7,912 | +0.46(+0.94%) |
Jul 21, 2023 | 48.53 | 48.53 | 48.27 | 48.53 | 8,270 | +0.12(+0.25%) |
Jul 20, 2023 | 48.45 | 48.49 | 48.28 | 48.40 | 13,445 | +0.22(+0.46%) |
Jul 19, 2023 | 48.05 | 48.19 | 48.05 | 48.18 | 2,264 | +0.12(+0.25%) |
Jul 18, 2023 | 47.62 | 48.21 | 47.62 | 48.07 | 9,429 | +0.55(+1.16%) |
Jul 17, 2023 | 47.49 | 47.62 | 47.49 | 47.52 | 14,615 | -0.04(-0.08%) |
Jul 14, 2023 | 48.11 | 48.11 | 47.55 | 47.55 | 19,544 | -0.71(-1.47%) |
Jul 13, 2023 | 48.09 | 48.30 | 48.09 | 48.26 | 6,542 | +0.41(+0.86%) |
Jul 12, 2023 | 47.91 | 47.96 | 47.82 | 47.85 | 20,110 | +0.67(+1.41%) |
Jul 11, 2023 | 46.72 | 47.25 | 46.72 | 47.19 | 67,951 | +0.72(+1.55%) |
Jul 10, 2023 | 46.22 | 46.59 | 46.22 | 46.47 | 8,396 | +0.09(+0.19%) |
Jul 07, 2023 | 45.64 | 46.57 | 45.64 | 46.38 | 9,733 | +0.69(+1.52%) |
Jul 06, 2023 | 46.07 | 46.07 | 45.41 | 45.68 | 11,359 | -0.86(-1.85%) |
Jul 05, 2023 | 46.58 | 46.64 | 46.51 | 46.55 | 14,918 | -0.47(-0.99%) |
Jul 03, 2023 | 46.80 | 47.11 | 46.80 | 47.01 | 4,515 | +0.40(+0.87%) |
Jun 30, 2023 | 46.48 | 46.68 | 46.44 | 46.61 | 9,775 | +0.46(+0.99%) |
Jun 29, 2023 | 45.80 | 46.16 | 45.80 | 46.15 | 250,986 | +0.24(+0.52%) |
Jun 28, 2023 | 45.87 | 45.97 | 45.68 | 45.91 | 24,377 | -0.15(-0.33%) |
Jun 27, 2023 | 45.96 | 46.07 | 45.93 | 46.06 | 29,813 | +0.13(+0.28%) |
Jun 26, 2023 | 45.53 | 46.04 | 45.53 | 45.94 | 8,520 | +0.46(+1.00%) |
Jun 23, 2023 | 45.64 | 45.64 | 45.45 | 45.48 | 18,241 | -0.70(-1.51%) |
Jun 22, 2023 | 46.29 | 46.29 | 46.12 | 46.18 | 5,532 | -0.48(-1.02%) |
Jun 21, 2023 | 46.11 | 46.76 | 46.05 | 46.65 | 5,689 | +0.31(+0.66%) |
Jun 20, 2023 | 46.39 | 46.39 | 46.18 | 46.35 | 5,368 | -0.85(-1.80%) |
Jun 16, 2023 | 47.24 | 47.33 | 47.12 | 47.19 | 16,133 | +0.09(+0.19%) |
Jun 15, 2023 | 46.64 | 47.20 | 46.64 | 47.10 | 7,899 | +0.53(+1.14%) |
Jun 14, 2023 | 47.05 | 47.13 | 46.57 | 46.57 | 1,644 | -0.08(-0.17%) |
Jun 13, 2023 | 46.45 | 46.76 | 46.45 | 46.65 | 15,322 | +0.60(+1.29%) |
Jun 12, 2023 | 45.84 | 46.06 | 45.84 | 46.06 | 3,480 | -0.09(-0.19%) |
Jun 09, 2023 | 46.34 | 46.38 | 46.11 | 46.14 | 6,979 | -0.20(-0.43%) |
Jun 08, 2023 | 46.27 | 46.35 | 46.01 | 46.35 | 2,884 | +0.12(+0.25%) |
Jun 07, 2023 | 46.19 | 46.29 | 46.16 | 46.23 | 2,309 | +0.41(+0.89%) |
Jun 06, 2023 | 45.10 | 45.82 | 45.10 | 45.82 | 13,127 | +0.48(+1.06%) |
Jun 05, 2023 | 45.55 | 45.73 | 45.33 | 45.34 | 2,791 | -0.27(-0.59%) |
Jun 02, 2023 | 45.17 | 45.64 | 45.17 | 45.61 | 4,240 | +1.18(+2.66%) |
Jun 01, 2023 | 44.19 | 44.56 | 44.19 | 44.43 | 6,874 | +0.65(+1.49%) |
May 31, 2023 | 43.86 | 43.86 | 43.69 | 43.78 | 5,445 | -0.56(-1.27%) |
May 30, 2023 | 44.41 | 44.45 | 44.17 | 44.34 | 2,261 | -0.55(-1.24%) |
May 26, 2023 | 44.91 | 45.06 | 44.72 | 44.90 | 3,830 | +0.25(+0.56%) |
May 25, 2023 | 44.83 | 44.83 | 44.48 | 44.65 | 4,157 | -0.49(-1.09%) |
May 24, 2023 | 45.51 | 45.51 | 45.14 | 45.14 | 21,772 | -0.52(-1.13%) |
May 23, 2023 | 45.60 | 45.94 | 45.56 | 45.65 | 352,549 | -0.08(-0.18%) |
May 22, 2023 | 45.75 | 45.90 | 45.65 | 45.74 | 6,654 | -0.06(-0.14%) |
May 19, 2023 | 46.01 | 46.01 | 45.76 | 45.80 | 4,669 | +0.03(+0.06%) |
May 18, 2023 | 45.64 | 45.77 | 45.38 | 45.77 | 9,805 | -0.06(-0.13%) |
May 17, 2023 | 45.50 | 45.99 | 45.47 | 45.83 | 9,037 | +0.38(+0.84%) |
May 16, 2023 | 46.10 | 46.10 | 45.45 | 45.45 | 3,542 | -0.87(-1.88%) |
May 15, 2023 | 46.06 | 46.47 | 46.06 | 46.32 | 5,192 | +0.36(+0.78%) |
May 12, 2023 | 46.06 | 46.16 | 45.80 | 45.97 | 10,139 | -0.01(-0.03%) |
May 11, 2023 | 46.17 | 46.17 | 45.81 | 45.98 | 7,372 | -0.82(-1.75%) |
May 10, 2023 | 47.22 | 47.22 | 46.52 | 46.80 | 2,010 | -0.23(-0.49%) |
May 09, 2023 | 46.80 | 47.15 | 46.80 | 47.03 | 3,848 | -0.09(-0.20%) |
May 08, 2023 | 47.54 | 47.55 | 47.12 | 47.12 | 2,456 | -0.07(-0.14%) |
May 05, 2023 | 46.67 | 47.35 | 46.67 | 47.19 | 9,582 | +0.99(+2.14%) |
May 04, 2023 | 46.58 | 46.58 | 46.19 | 46.21 | 7,394 | -0.32(-0.68%) |
May 03, 2023 | 46.63 | 46.97 | 46.52 | 46.52 | 6,824 | -0.27(-0.58%) |
May 02, 2023 | 47.31 | 47.31 | 46.36 | 46.79 | 29,463 | -0.85(-1.79%) |