Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 48.41 | 48.47 | 48.27 | 48.41 | 175,883 | +0.06(+0.12%) |
Jul 28, 2023 | 48.23 | 48.43 | 48.17 | 48.35 | 222,155 | +0.44(+0.92%) |
Jul 27, 2023 | 48.56 | 48.60 | 47.80 | 47.91 | 252,595 | -0.26(-0.54%) |
Jul 26, 2023 | 48.11 | 48.35 | 48.00 | 48.17 | 165,542 | -0.03(-0.06%) |
Jul 25, 2023 | 48.03 | 48.32 | 48.03 | 48.20 | 160,445 | +0.14(+0.29%) |
Jul 24, 2023 | 47.97 | 48.12 | 47.91 | 48.06 | 130,639 | +0.18(+0.38%) |
Jul 21, 2023 | 48.05 | 48.05 | 47.87 | 47.88 | 146,648 | +0.03(+0.06%) |
Jul 20, 2023 | 48.07 | 48.15 | 47.78 | 47.85 | 200,664 | -0.30(-0.62%) |
Jul 19, 2023 | 48.15 | 48.28 | 48.09 | 48.15 | 184,524 | +0.08(+0.17%) |
Jul 18, 2023 | 47.67 | 48.13 | 47.65 | 48.07 | 167,363 | +0.36(+0.75%) |
Jul 17, 2023 | 47.54 | 47.81 | 47.54 | 47.71 | 138,425 | +0.20(+0.42%) |
Jul 14, 2023 | 47.69 | 47.76 | 47.47 | 47.51 | 108,572 | -0.07(-0.15%) |
Jul 13, 2023 | 47.40 | 47.65 | 47.36 | 47.58 | 127,376 | +0.42(+0.89%) |
Jul 12, 2023 | 47.27 | 47.35 | 47.10 | 47.16 | 248,659 | +0.31(+0.66%) |
Jul 11, 2023 | 46.62 | 46.88 | 46.53 | 46.85 | 88,360 | +0.31(+0.67%) |
Jul 10, 2023 | 46.37 | 46.56 | 46.32 | 46.54 | 109,868 | +0.13(+0.28%) |
Jul 07, 2023 | 46.46 | 46.85 | 46.39 | 46.41 | 160,431 | -0.14(-0.30%) |
Jul 06, 2023 | 46.53 | 46.59 | 46.28 | 46.55 | 138,011 | -0.37(-0.79%) |
Jul 05, 2023 | 46.77 | 46.99 | 46.77 | 46.92 | 170,163 | -0.05(-0.11%) |
Jul 04, 2023 | 47.05 | 47.19 | 46.86 | 46.97 | 120,358 | +0.04(+0.09%) |
Jun 30, 2023 | 46.93 | 0 | +0.53(+1.14%) | |||
Jun 29, 2023 | 46.19 | 46.42 | 46.16 | 46.40 | 204,866 | +0.19(+0.41%) |
Jun 28, 2023 | 46.10 | 46.31 | 46.03 | 46.21 | 178,042 | +0.01(+0.02%) |
Jun 27, 2023 | 45.81 | 46.25 | 45.78 | 46.20 | 175,041 | +0.51(+1.12%) |
Jun 26, 2023 | 45.85 | 46.01 | 45.68 | 45.69 | 191,153 | -0.44(-0.95%) |
Jun 23, 2023 | 46.12 | 46.31 | 46.07 | 46.13 | 168,707 | -0.36(-0.77%) |
Jun 22, 2023 | 46.21 | 46.49 | 46.18 | 46.49 | 216,941 | +0.16(+0.35%) |
Jun 21, 2023 | 46.42 | 46.53 | 46.27 | 46.33 | 200,365 | -0.25(-0.54%) |
Jun 20, 2023 | 46.55 | 46.65 | 46.35 | 46.58 | 211,458 | -0.08(-0.17%) |
Jun 19, 2023 | 46.76 | 46.78 | 46.54 | 46.66 | 46,240 | -0.13(-0.28%) |
Jun 16, 2023 | 47.13 | 47.15 | 46.77 | 46.79 | 339,072 | -0.13(-0.28%) |
Jun 15, 2023 | 46.31 | 47.08 | 46.31 | 46.92 | 307,825 | +0.52(+1.12%) |
Jun 14, 2023 | 46.39 | 46.58 | 46.04 | 46.40 | 258,917 | +0.05(+0.11%) |
Jun 13, 2023 | 46.21 | 46.43 | 46.17 | 46.35 | 201,018 | +0.29(+0.63%) |
Jun 12, 2023 | 45.74 | 46.06 | 45.69 | 46.06 | 140,085 | +0.42(+0.92%) |
Jun 09, 2023 | 45.66 | 45.86 | 45.55 | 45.64 | 204,234 | +0.05(+0.11%) |
Jun 08, 2023 | 45.30 | 45.62 | 45.26 | 45.59 | 140,626 | +0.27(+0.60%) |
Jun 07, 2023 | 45.53 | 45.62 | 45.28 | 45.32 | 325,907 | -0.21(-0.46%) |
Jun 06, 2023 | 45.36 | 45.54 | 45.30 | 45.53 | 162,496 | +0.14(+0.31%) |
Jun 05, 2023 | 45.52 | 45.66 | 45.33 | 45.39 | 456,661 | -0.07(-0.15%) |
Jun 02, 2023 | 45.11 | 45.57 | 45.08 | 45.46 | 398,883 | +0.60(+1.34%) |
Jun 01, 2023 | 44.47 | 44.96 | 44.34 | 44.86 | 355,883 | +0.44(+0.99%) |
May 31, 2023 | 44.48 | 44.55 | 44.26 | 44.42 | 262,661 | -0.24(-0.54%) |
May 30, 2023 | 44.88 | 44.92 | 44.55 | 44.66 | 273,706 | -0.23(-0.51%) |
May 29, 2023 | 44.80 | 44.93 | 44.70 | 44.89 | 86,023 | +0.21(+0.47%) |
May 26, 2023 | 44.16 | 44.72 | 44.16 | 44.68 | 335,131 | +0.59(+1.34%) |
May 25, 2023 | 44.09 | 44.25 | 43.86 | 44.09 | 429,550 | +0.40(+0.92%) |
May 24, 2023 | 43.87 | 43.88 | 43.59 | 43.69 | 415,844 | -0.36(-0.82%) |
May 23, 2023 | 44.36 | 44.45 | 44.00 | 44.05 | 350,853 | -0.46(-1.03%) |
May 19, 2023 | 44.51 | 0 | -0.09(-0.20%) | |||
May 18, 2023 | 44.14 | 44.62 | 44.12 | 44.60 | 383,301 | +0.46(+1.04%) |
May 17, 2023 | 43.84 | 44.22 | 43.68 | 44.14 | 477,551 | +0.50(+1.15%) |
May 16, 2023 | 43.82 | 43.89 | 43.64 | 43.64 | 253,061 | -0.28(-0.64%) |
May 15, 2023 | 43.84 | 43.95 | 43.64 | 43.92 | 222,486 | +0.13(+0.30%) |
May 12, 2023 | 43.90 | 43.99 | 43.52 | 43.79 | 583,514 | -0.03(-0.07%) |
May 11, 2023 | 43.80 | 43.86 | 43.62 | 43.82 | 259,494 | -0.08(-0.18%) |
May 10, 2023 | 44.01 | 44.08 | 43.50 | 43.90 | 405,641 | +0.19(+0.43%) |
May 09, 2023 | 43.75 | 43.82 | 43.70 | 43.71 | 115,585 | -0.19(-0.43%) |
May 08, 2023 | 43.94 | 43.95 | 43.78 | 43.90 | 130,649 | +0.04(+0.09%) |
May 05, 2023 | 43.47 | 44.01 | 43.47 | 43.86 | 194,242 | +0.76(+1.76%) |
May 04, 2023 | 43.30 | 43.31 | 42.96 | 43.10 | 419,369 | -0.31(-0.71%) |
May 03, 2023 | 43.75 | 44.01 | 43.39 | 43.41 | 275,304 | -0.29(-0.66%) |
May 02, 2023 | 44.13 | 44.13 | 43.39 | 43.70 | 264,047 | -0.51(-1.15%) |