Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 46.52 | 46.62 | 46.50 | 46.61 | 2,659,347 | -0.04(-0.08%) |
Jul 28, 2023 | 46.62 | 46.67 | 46.61 | 46.64 | 1,677,534 | +0.10(+0.21%) |
Jul 27, 2023 | 46.74 | 46.82 | 46.49 | 46.55 | 2,503,363 | -0.15(-0.33%) |
Jul 26, 2023 | 46.72 | 46.74 | 46.63 | 46.70 | 1,993,562 | +0.03(+0.06%) |
Jul 25, 2023 | 46.63 | 46.70 | 46.62 | 46.67 | 1,863,245 | +0.00(+0.00%) |
Jul 24, 2023 | 46.76 | 46.80 | 46.67 | 46.67 | 1,676,852 | -0.01(-0.02%) |
Jul 21, 2023 | 46.68 | 46.73 | 46.66 | 46.68 | 2,980,119 | +0.11(+0.25%) |
Jul 20, 2023 | 46.66 | 46.68 | 46.56 | 46.57 | 3,108,875 | -0.19(-0.41%) |
Jul 19, 2023 | 46.74 | 46.78 | 46.68 | 46.76 | 5,167,133 | +0.03(+0.06%) |
Jul 18, 2023 | 46.70 | 46.79 | 46.69 | 46.73 | 2,380,385 | +0.20(+0.43%) |
Jul 17, 2023 | 46.53 | 46.56 | 46.48 | 46.53 | 2,108,598 | +0.05(+0.10%) |
Jul 14, 2023 | 46.53 | 46.56 | 46.47 | 46.48 | 1,727,462 | -0.11(-0.23%) |
Jul 13, 2023 | 46.52 | 46.59 | 46.48 | 46.59 | 2,264,668 | +0.26(+0.56%) |
Jul 12, 2023 | 46.20 | 46.35 | 46.17 | 46.33 | 2,924,496 | +0.21(+0.46%) |
Jul 11, 2023 | 46.11 | 46.13 | 46.07 | 46.12 | 2,846,149 | +0.03(+0.06%) |
Jul 10, 2023 | 46.03 | 46.14 | 46.03 | 46.09 | 2,354,604 | -0.03(-0.06%) |
Jul 07, 2023 | 46.12 | 46.19 | 46.11 | 46.12 | 2,893,807 | -0.08(-0.17%) |
Jul 06, 2023 | 46.21 | 46.26 | 46.11 | 46.19 | 3,149,206 | -0.24(-0.51%) |
Jul 05, 2023 | 46.58 | 46.58 | 46.40 | 46.43 | 3,106,392 | -0.11(-0.23%) |
Jul 03, 2023 | 46.58 | 46.67 | 46.53 | 46.54 | 2,172,304 | -0.13(-0.27%) |
Jun 30, 2023 | 46.56 | 46.67 | 46.53 | 46.67 | 3,546,329 | +0.07(+0.14%) |
Jun 29, 2023 | 46.62 | 46.64 | 46.52 | 46.60 | 4,374,421 | -0.19(-0.41%) |
Jun 28, 2023 | 46.71 | 46.79 | 46.67 | 46.79 | 1,797,910 | +0.11(+0.22%) |
Jun 27, 2023 | 46.76 | 46.81 | 46.63 | 46.68 | 2,176,276 | -0.06(-0.12%) |
Jun 26, 2023 | 46.68 | 46.78 | 46.67 | 46.74 | 2,396,028 | +0.12(+0.27%) |
Jun 23, 2023 | 46.68 | 46.71 | 46.59 | 46.62 | 1,726,736 | +0.24(+0.51%) |
Jun 22, 2023 | 46.38 | 46.41 | 46.33 | 46.38 | 2,393,378 | -0.18(-0.39%) |
Jun 21, 2023 | 46.44 | 46.57 | 46.41 | 46.56 | 2,466,931 | +0.01(+0.02%) |
Jun 20, 2023 | 46.49 | 46.58 | 46.49 | 46.55 | 2,584,443 | +0.11(+0.25%) |
Jun 16, 2023 | 46.37 | 46.44 | 46.34 | 46.44 | 2,282,843 | +0.05(+0.10%) |
Jun 15, 2023 | 46.40 | 46.48 | 46.32 | 46.39 | 3,540,837 | +0.04(+0.08%) |
Jun 14, 2023 | 46.35 | 46.40 | 46.26 | 46.35 | 2,121,788 | -0.02(-0.04%) |
Jun 13, 2023 | 46.55 | 46.58 | 46.35 | 46.37 | 2,168,522 | -0.18(-0.39%) |
Jun 12, 2023 | 46.57 | 46.59 | 46.46 | 46.55 | 1,759,605 | +0.07(+0.14%) |
Jun 09, 2023 | 46.45 | 46.52 | 46.41 | 46.48 | 1,974,194 | +0.05(+0.10%) |
Jun 08, 2023 | 46.33 | 46.45 | 46.33 | 46.44 | 1,990,064 | +0.11(+0.25%) |
Jun 07, 2023 | 46.50 | 46.52 | 46.28 | 46.32 | 1,912,511 | -0.20(-0.43%) |
Jun 06, 2023 | 46.49 | 46.53 | 46.43 | 46.52 | 2,879,348 | +0.09(+0.18%) |
Jun 05, 2023 | 46.46 | 46.56 | 46.42 | 46.44 | 2,574,592 | -0.10(-0.21%) |
Jun 02, 2023 | 46.65 | 46.67 | 46.53 | 46.53 | 4,885,906 | -0.18(-0.39%) |
Jun 01, 2023 | 46.68 | 46.76 | 46.67 | 46.71 | 4,048,504 | +0.05(+0.11%) |
May 31, 2023 | 46.60 | 46.67 | 46.57 | 46.66 | 2,029,781 | +0.18(+0.39%) |
May 30, 2023 | 46.35 | 46.50 | 46.31 | 46.48 | 2,095,642 | +0.36(+0.79%) |
May 26, 2023 | 46.04 | 46.13 | 46.01 | 46.12 | 1,620,311 | +0.10(+0.21%) |
May 25, 2023 | 46.17 | 46.19 | 46.00 | 46.02 | 1,976,963 | -0.17(-0.37%) |
May 24, 2023 | 46.28 | 46.31 | 46.18 | 46.20 | 1,820,352 | -0.08(-0.16%) |
May 23, 2023 | 46.21 | 46.28 | 46.19 | 46.27 | 2,030,418 | -0.04(-0.08%) |
May 22, 2023 | 46.28 | 46.39 | 46.24 | 46.31 | 1,905,424 | +0.01(+0.02%) |
May 19, 2023 | 46.22 | 46.41 | 46.19 | 46.30 | 1,812,647 | -0.01(-0.02%) |
May 18, 2023 | 46.36 | 46.37 | 46.28 | 46.31 | 1,889,012 | -0.22(-0.47%) |
May 17, 2023 | 46.59 | 46.61 | 46.50 | 46.53 | 1,787,406 | -0.01(-0.02%) |
May 16, 2023 | 46.57 | 46.60 | 46.47 | 46.54 | 1,810,385 | -0.08(-0.16%) |
May 15, 2023 | 46.54 | 46.62 | 46.54 | 46.62 | 1,666,465 | -0.01(-0.02%) |
May 12, 2023 | 46.72 | 46.75 | 46.62 | 46.62 | 1,849,668 | -0.17(-0.37%) |
May 11, 2023 | 46.86 | 46.91 | 46.79 | 46.80 | 1,730,542 | +0.19(+0.41%) |
May 10, 2023 | 46.56 | 46.65 | 46.54 | 46.61 | 1,834,923 | +0.17(+0.37%) |
May 09, 2023 | 46.45 | 46.48 | 46.41 | 46.43 | 1,858,440 | -0.03(-0.06%) |
May 08, 2023 | 46.46 | 46.52 | 46.41 | 46.46 | 1,783,766 | -0.10(-0.23%) |
May 05, 2023 | 46.54 | 46.60 | 46.50 | 46.57 | 2,124,455 | -0.18(-0.39%) |
May 04, 2023 | 46.58 | 46.84 | 46.58 | 46.75 | 2,409,641 | +0.01(+0.02%) |
May 03, 2023 | 46.70 | 46.75 | 46.62 | 46.74 | 1,813,103 | -0.04(-0.08%) |
May 02, 2023 | 46.49 | 46.79 | 46.49 | 46.78 | 2,824,797 | +0.39(+0.84%) |