Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 52.37 | 52.70 | 52.05 | 52.32 | 133,815 | -0.11(-0.22%) |
Jul 28, 2023 | 52.85 | 53.19 | 52.43 | 52.43 | 143,897 | -0.30(-0.56%) |
Jul 27, 2023 | 53.31 | 53.41 | 52.49 | 52.73 | 130,427 | -0.65(-1.21%) |
Jul 26, 2023 | 52.98 | 53.65 | 52.98 | 53.38 | 93,636 | +0.10(+0.18%) |
Jul 25, 2023 | 53.26 | 53.78 | 52.99 | 53.28 | 137,903 | -0.25(-0.46%) |
Jul 24, 2023 | 53.25 | 53.64 | 53.10 | 53.53 | 100,784 | +0.28(+0.52%) |
Jul 21, 2023 | 53.37 | 53.37 | 52.80 | 53.25 | 153,370 | +0.08(+0.14%) |
Jul 20, 2023 | 52.29 | 53.21 | 51.77 | 53.18 | 136,046 | +0.91(+1.73%) |
Jul 19, 2023 | 51.78 | 52.59 | 51.73 | 52.27 | 186,886 | +0.83(+1.61%) |
Jul 18, 2023 | 51.36 | 51.62 | 50.99 | 51.44 | 127,861 | +0.18(+0.35%) |
Jul 17, 2023 | 51.09 | 51.41 | 50.60 | 51.26 | 149,051 | +0.03(+0.06%) |
Jul 14, 2023 | 51.06 | 51.41 | 50.65 | 51.23 | 197,867 | -0.01(-0.02%) |
Jul 13, 2023 | 51.09 | 51.49 | 51.08 | 51.24 | 79,588 | +0.16(+0.32%) |
Jul 12, 2023 | 51.29 | 51.82 | 51.06 | 51.08 | 158,813 | +0.29(+0.56%) |
Jul 11, 2023 | 49.87 | 50.90 | 49.81 | 50.79 | 171,758 | +0.94(+1.89%) |
Jul 10, 2023 | 49.60 | 49.96 | 49.22 | 49.85 | 155,262 | +0.07(+0.13%) |
Jul 07, 2023 | 49.37 | 50.38 | 49.37 | 49.78 | 168,445 | +0.10(+0.21%) |
Jul 06, 2023 | 49.63 | 49.80 | 48.69 | 49.68 | 163,135 | -0.53(-1.06%) |
Jul 05, 2023 | 50.19 | 51.06 | 49.98 | 50.21 | 181,156 | -0.18(-0.36%) |
Jul 03, 2023 | 49.95 | 50.66 | 49.75 | 50.39 | 79,648 | +0.45(+0.90%) |
Jun 30, 2023 | 50.17 | 50.27 | 48.92 | 49.95 | 379,203 | +0.04(+0.08%) |
Jun 29, 2023 | 49.11 | 49.97 | 49.06 | 49.91 | 127,917 | +0.66(+1.33%) |
Jun 28, 2023 | 49.32 | 49.52 | 48.83 | 49.25 | 199,941 | -0.25(-0.51%) |
Jun 27, 2023 | 49.20 | 49.74 | 48.97 | 49.50 | 157,344 | +0.51(+1.03%) |
Jun 26, 2023 | 48.11 | 49.20 | 48.11 | 49.00 | 156,894 | +0.92(+1.91%) |
Jun 23, 2023 | 48.55 | 48.84 | 47.66 | 48.08 | 519,732 | -0.89(-1.82%) |
Jun 22, 2023 | 49.78 | 49.87 | 48.37 | 48.97 | 164,877 | -0.67(-1.36%) |
Jun 21, 2023 | 49.84 | 49.94 | 49.03 | 49.64 | 169,772 | -0.38(-0.77%) |
Jun 20, 2023 | 50.46 | 50.46 | 49.32 | 50.03 | 126,270 | -0.63(-1.24%) |
Jun 16, 2023 | 51.50 | 51.68 | 50.41 | 50.65 | 422,072 | -0.52(-1.01%) |
Jun 15, 2023 | 50.53 | 51.23 | 49.94 | 51.17 | 280,377 | +0.75(+1.49%) |
Jun 14, 2023 | 49.69 | 51.17 | 49.69 | 50.42 | 373,639 | +0.77(+1.55%) |
Jun 13, 2023 | 49.20 | 49.94 | 49.20 | 49.65 | 182,338 | +0.29(+0.59%) |
Jun 12, 2023 | 49.53 | 49.90 | 48.89 | 49.36 | 227,757 | -0.07(-0.13%) |
Jun 09, 2023 | 50.14 | 50.14 | 49.33 | 49.43 | 168,987 | -0.67(-1.35%) |
Jun 08, 2023 | 51.19 | 51.19 | 49.98 | 50.10 | 204,575 | -1.34(-2.60%) |
Jun 07, 2023 | 50.35 | 51.60 | 50.35 | 51.44 | 209,627 | +1.40(+2.81%) |
Jun 06, 2023 | 49.46 | 50.60 | 49.33 | 50.04 | 174,579 | +0.62(+1.25%) |
Jun 05, 2023 | 50.11 | 50.60 | 49.32 | 49.42 | 230,461 | -0.91(-1.80%) |
Jun 02, 2023 | 49.65 | 50.47 | 49.55 | 50.33 | 209,759 | +1.23(+2.50%) |
Jun 01, 2023 | 48.92 | 49.84 | 48.65 | 49.10 | 160,232 | +0.30(+0.61%) |
May 31, 2023 | 48.43 | 49.07 | 48.35 | 48.80 | 409,844 | +0.25(+0.52%) |
May 30, 2023 | 48.55 | 49.00 | 48.32 | 48.55 | 162,554 | +0.22(+0.45%) |
May 26, 2023 | 47.81 | 48.43 | 47.23 | 48.33 | 199,614 | +0.61(+1.28%) |
May 25, 2023 | 48.04 | 48.04 | 47.24 | 47.72 | 128,268 | -0.55(-1.14%) |
May 24, 2023 | 48.79 | 48.83 | 48.23 | 48.28 | 125,619 | -0.69(-1.42%) |
May 23, 2023 | 48.51 | 49.75 | 48.51 | 48.97 | 155,602 | +0.36(+0.73%) |
May 22, 2023 | 49.17 | 49.73 | 48.59 | 48.61 | 186,410 | -0.55(-1.12%) |
May 19, 2023 | 49.92 | 49.92 | 48.50 | 49.17 | 190,252 | -0.30(-0.61%) |
May 18, 2023 | 49.56 | 49.84 | 49.21 | 49.47 | 120,994 | -0.51(-1.01%) |
May 17, 2023 | 49.17 | 50.02 | 48.78 | 49.97 | 164,392 | +0.90(+1.83%) |
May 16, 2023 | 49.79 | 50.16 | 48.83 | 49.07 | 167,552 | -0.75(-1.50%) |
May 15, 2023 | 50.42 | 50.43 | 49.70 | 49.82 | 112,311 | -0.39(-0.78%) |
May 12, 2023 | 50.01 | 50.25 | 49.53 | 50.21 | 169,564 | +0.16(+0.32%) |
May 11, 2023 | 49.17 | 50.06 | 48.71 | 50.06 | 291,993 | +0.14(+0.28%) |
May 10, 2023 | 47.05 | 50.03 | 46.68 | 49.91 | 620,239 | +3.78(+8.20%) |
May 09, 2023 | 46.26 | 46.26 | 45.85 | 46.13 | 342,594 | -0.25(-0.55%) |
May 08, 2023 | 46.01 | 46.51 | 45.89 | 46.38 | 351,859 | +0.22(+0.47%) |
May 05, 2023 | 46.19 | 46.52 | 45.63 | 46.17 | 206,244 | +0.51(+1.11%) |
May 04, 2023 | 45.39 | 45.88 | 44.52 | 45.66 | 201,184 | -0.03(-0.06%) |
May 03, 2023 | 45.36 | 46.64 | 45.20 | 45.69 | 272,876 | +0.56(+1.24%) |
May 02, 2023 | 46.10 | 46.15 | 44.72 | 45.13 | 188,041 | -1.10(-2.37%) |