Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 49.96 | 50.10 | 49.81 | 50.03 | 30,182 | +0.13(+0.27%) |
Jul 28, 2023 | 49.77 | 50.02 | 49.69 | 49.90 | 118,177 | +0.20(+0.40%) |
Jul 27, 2023 | 49.99 | 49.99 | 49.69 | 49.70 | 442,962 | -0.49(-0.99%) |
Jul 26, 2023 | 50.20 | 50.22 | 50.05 | 50.19 | 32,873 | -0.15(-0.30%) |
Jul 25, 2023 | 49.95 | 50.43 | 49.95 | 50.34 | 74,599 | +0.28(+0.56%) |
Jul 24, 2023 | 49.72 | 50.20 | 49.72 | 50.06 | 84,548 | +0.73(+1.48%) |
Jul 21, 2023 | 49.12 | 49.40 | 49.12 | 49.33 | 13,662 | +0.02(+0.04%) |
Jul 20, 2023 | 49.54 | 49.54 | 49.21 | 49.32 | 27,813 | +0.19(+0.39%) |
Jul 19, 2023 | 49.26 | 49.35 | 49.02 | 49.12 | 26,499 | +0.30(+0.60%) |
Jul 18, 2023 | 48.53 | 48.97 | 48.53 | 48.83 | 79,088 | +0.51(+1.06%) |
Jul 17, 2023 | 48.53 | 48.54 | 48.32 | 48.32 | 68,856 | -0.47(-0.96%) |
Jul 14, 2023 | 48.81 | 48.85 | 48.67 | 48.78 | 19,353 | -0.03(-0.06%) |
Jul 13, 2023 | 48.37 | 48.87 | 48.37 | 48.81 | 220,853 | +0.60(+1.24%) |
Jul 12, 2023 | 48.47 | 48.55 | 48.18 | 48.21 | 25,948 | +0.19(+0.40%) |
Jul 11, 2023 | 47.83 | 48.07 | 47.77 | 48.02 | 16,437 | +0.38(+0.79%) |
Jul 10, 2023 | 47.59 | 47.74 | 47.56 | 47.64 | 15,619 | +0.15(+0.32%) |
Jul 07, 2023 | 47.26 | 47.65 | 47.26 | 47.49 | 11,400 | +0.14(+0.29%) |
Jul 06, 2023 | 47.44 | 47.53 | 47.10 | 47.36 | 13,276 | -0.11(-0.23%) |
Jul 05, 2023 | 47.65 | 47.67 | 47.37 | 47.46 | 44,765 | +0.18(+0.39%) |
Jul 03, 2023 | 47.34 | 47.49 | 47.27 | 47.28 | 13,073 | +0.14(+0.30%) |
Jun 30, 2023 | 46.90 | 47.36 | 46.89 | 47.14 | 88,724 | +0.49(+1.04%) |
Jun 29, 2023 | 46.46 | 46.71 | 46.46 | 46.65 | 19,727 | +0.06(+0.12%) |
Jun 28, 2023 | 46.65 | 46.83 | 46.50 | 46.59 | 20,703 | -0.40(-0.85%) |
Jun 27, 2023 | 47.28 | 47.30 | 46.95 | 46.99 | 19,798 | -0.49(-1.02%) |
Jun 26, 2023 | 47.54 | 47.80 | 47.47 | 47.48 | 37,495 | +0.00(+0.00%) |
Jun 23, 2023 | 47.29 | 47.53 | 47.29 | 47.48 | 32,830 | -0.49(-1.01%) |
Jun 22, 2023 | 48.01 | 48.22 | 47.79 | 47.96 | 38,333 | -0.66(-1.35%) |
Jun 21, 2023 | 48.16 | 48.70 | 48.16 | 48.62 | 434,978 | +0.37(+0.77%) |
Jun 20, 2023 | 48.20 | 48.33 | 48.00 | 48.25 | 93,698 | -0.51(-1.05%) |
Jun 16, 2023 | 48.42 | 48.82 | 48.42 | 48.76 | 26,000 | +0.56(+1.17%) |
Jun 15, 2023 | 47.53 | 48.20 | 47.53 | 48.20 | 45,575 | +0.98(+2.08%) |
Jun 14, 2023 | 47.31 | 47.44 | 47.11 | 47.22 | 20,936 | +0.08(+0.16%) |
Jun 13, 2023 | 47.14 | 47.28 | 47.06 | 47.14 | 35,197 | +0.52(+1.12%) |
Jun 12, 2023 | 46.68 | 46.79 | 46.57 | 46.62 | 40,076 | -0.43(-0.91%) |
Jun 09, 2023 | 47.10 | 47.34 | 46.99 | 47.05 | 40,348 | -0.15(-0.31%) |
Jun 08, 2023 | 47.07 | 47.30 | 46.79 | 47.20 | 14,288 | +0.24(+0.52%) |
Jun 07, 2023 | 47.15 | 47.23 | 46.85 | 46.95 | 16,438 | +0.05(+0.10%) |
Jun 06, 2023 | 46.67 | 47.05 | 46.67 | 46.91 | 17,145 | +0.13(+0.28%) |
Jun 05, 2023 | 47.03 | 47.12 | 46.77 | 46.77 | 74,752 | -0.02(-0.04%) |
Jun 02, 2023 | 46.82 | 46.90 | 46.58 | 46.79 | 67,918 | +0.32(+0.70%) |
Jun 01, 2023 | 46.01 | 46.58 | 46.01 | 46.47 | 34,674 | +0.70(+1.52%) |
May 31, 2023 | 45.83 | 46.07 | 45.77 | 45.77 | 53,674 | -0.27(-0.59%) |
May 30, 2023 | 46.45 | 46.45 | 45.90 | 46.05 | 25,421 | -0.85(-1.82%) |
May 26, 2023 | 46.75 | 46.91 | 46.68 | 46.90 | 70,329 | +0.55(+1.19%) |
May 25, 2023 | 46.62 | 46.66 | 45.70 | 46.34 | 125,625 | -0.67(-1.42%) |
May 24, 2023 | 47.15 | 47.18 | 46.83 | 47.01 | 19,068 | +0.02(+0.04%) |
May 23, 2023 | 47.08 | 47.17 | 46.97 | 46.99 | 138,051 | -0.02(-0.04%) |
May 22, 2023 | 47.04 | 47.16 | 46.93 | 47.01 | 126,198 | -0.28(-0.58%) |
May 19, 2023 | 47.51 | 47.63 | 47.21 | 47.29 | 19,300 | +0.07(+0.14%) |
May 18, 2023 | 46.93 | 47.22 | 46.83 | 47.22 | 72,249 | -0.10(-0.22%) |
May 17, 2023 | 47.39 | 47.46 | 47.06 | 47.33 | 30,982 | +0.17(+0.36%) |
May 16, 2023 | 47.59 | 47.73 | 47.12 | 47.15 | 21,464 | -0.48(-1.01%) |
May 15, 2023 | 47.60 | 47.80 | 47.57 | 47.63 | 32,889 | +0.44(+0.94%) |
May 12, 2023 | 47.41 | 47.43 | 47.08 | 47.19 | 10,363 | -0.03(-0.06%) |
May 11, 2023 | 47.43 | 47.52 | 47.15 | 47.22 | 71,313 | -0.77(-1.61%) |
May 10, 2023 | 48.14 | 48.14 | 47.90 | 47.99 | 49,247 | -0.40(-0.83%) |
May 09, 2023 | 47.60 | 48.42 | 47.35 | 48.39 | 19,411 | +0.02(+0.04%) |
May 08, 2023 | 48.45 | 48.50 | 48.30 | 48.37 | 18,164 | +0.23(+0.47%) |
May 05, 2023 | 47.75 | 48.15 | 47.75 | 48.14 | 23,187 | +0.59(+1.24%) |
May 04, 2023 | 47.36 | 47.70 | 47.29 | 47.55 | 36,538 | +0.14(+0.30%) |
May 03, 2023 | 47.34 | 47.52 | 47.24 | 47.41 | 19,796 | -0.31(-0.64%) |
May 02, 2023 | 48.01 | 48.01 | 47.62 | 47.72 | 27,793 | -0.58(-1.20%) |