Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 49.74 | 50.03 | 49.31 | 49.46 | 365,374 | -0.03(-0.06%) |
Jul 28, 2023 | 49.58 | 49.80 | 49.28 | 49.49 | 346,446 | +0.13(+0.27%) |
Jul 27, 2023 | 49.74 | 49.83 | 49.25 | 49.36 | 456,673 | -0.22(-0.44%) |
Jul 26, 2023 | 49.45 | 49.78 | 49.39 | 49.57 | 515,642 | -0.07(-0.13%) |
Jul 25, 2023 | 49.42 | 49.75 | 49.36 | 49.64 | 389,612 | +0.15(+0.30%) |
Jul 24, 2023 | 49.57 | 50.01 | 49.48 | 49.49 | 610,384 | +0.06(+0.11%) |
Jul 21, 2023 | 49.21 | 49.43 | 49.04 | 49.43 | 400,810 | +0.21(+0.42%) |
Jul 20, 2023 | 49.06 | 49.23 | 48.87 | 49.23 | 410,835 | +0.35(+0.71%) |
Jul 19, 2023 | 48.84 | 48.91 | 48.49 | 48.88 | 316,335 | +0.13(+0.27%) |
Jul 18, 2023 | 48.33 | 48.85 | 48.20 | 48.75 | 281,195 | +0.26(+0.54%) |
Jul 17, 2023 | 47.93 | 48.56 | 47.93 | 48.48 | 384,155 | +0.45(+0.94%) |
Jul 14, 2023 | 48.24 | 48.31 | 47.96 | 48.03 | 301,401 | -0.19(-0.39%) |
Jul 13, 2023 | 47.90 | 48.38 | 47.82 | 48.22 | 376,644 | +0.45(+0.94%) |
Jul 12, 2023 | 47.82 | 47.98 | 47.48 | 47.77 | 405,112 | +0.31(+0.65%) |
Jul 11, 2023 | 47.47 | 47.61 | 47.17 | 47.46 | 433,858 | -0.01(-0.02%) |
Jul 10, 2023 | 47.80 | 47.83 | 47.44 | 47.47 | 420,299 | -0.42(-0.88%) |
Jul 07, 2023 | 47.73 | 48.09 | 47.71 | 47.89 | 544,475 | +0.12(+0.26%) |
Jul 06, 2023 | 48.20 | 48.25 | 47.70 | 47.77 | 672,540 | -0.78(-1.61%) |
Jul 05, 2023 | 48.77 | 48.77 | 48.48 | 48.55 | 575,196 | -0.60(-1.22%) |
Jul 03, 2023 | 48.98 | 49.35 | 48.88 | 49.15 | 99,445 | +0.15(+0.31%) |
Jun 30, 2023 | 48.67 | 49.16 | 48.56 | 49.00 | 617,756 | +0.60(+1.24%) |
Jun 29, 2023 | 48.13 | 48.42 | 47.87 | 48.40 | 331,053 | +0.29(+0.61%) |
Jun 28, 2023 | 48.11 | 48.11 | 47.85 | 48.11 | 609,268 | -0.19(-0.39%) |
Jun 27, 2023 | 48.39 | 48.51 | 48.17 | 48.30 | 505,209 | +0.15(+0.31%) |
Jun 26, 2023 | 47.16 | 48.45 | 47.16 | 48.15 | 605,043 | +0.82(+1.73%) |
Jun 23, 2023 | 47.63 | 47.63 | 47.21 | 47.33 | 448,663 | -0.46(-0.96%) |
Jun 22, 2023 | 47.46 | 47.97 | 47.42 | 47.79 | 387,755 | +0.25(+0.53%) |
Jun 21, 2023 | 47.58 | 47.63 | 47.21 | 47.53 | 370,915 | +0.18(+0.38%) |
Jun 20, 2023 | 47.52 | 47.52 | 47.04 | 47.36 | 415,138 | -0.51(-1.06%) |
Jun 16, 2023 | 47.95 | 48.11 | 47.75 | 47.86 | 441,145 | +0.05(+0.10%) |
Jun 15, 2023 | 47.37 | 47.93 | 47.37 | 47.82 | 401,153 | +0.34(+0.71%) |
Jun 14, 2023 | 48.00 | 48.23 | 47.24 | 47.48 | 448,715 | -0.37(-0.77%) |
Jun 13, 2023 | 47.46 | 47.99 | 47.38 | 47.84 | 462,804 | +0.52(+1.09%) |
Jun 12, 2023 | 47.40 | 47.50 | 47.16 | 47.33 | 355,910 | -0.15(-0.32%) |
Jun 09, 2023 | 47.47 | 47.67 | 47.28 | 47.48 | 542,285 | +0.05(+0.10%) |
Jun 08, 2023 | 47.54 | 47.79 | 47.28 | 47.43 | 287,713 | -0.10(-0.22%) |
Jun 07, 2023 | 47.54 | 47.74 | 47.32 | 47.53 | 311,209 | +0.03(+0.06%) |
Jun 06, 2023 | 47.15 | 47.53 | 47.12 | 47.51 | 273,808 | +0.36(+0.76%) |
Jun 05, 2023 | 47.06 | 47.28 | 46.85 | 47.15 | 527,979 | -0.04(-0.08%) |
Jun 02, 2023 | 46.45 | 47.35 | 46.45 | 47.19 | 567,099 | +1.18(+2.55%) |
Jun 01, 2023 | 45.52 | 46.35 | 45.35 | 46.01 | 521,050 | +0.52(+1.14%) |
May 31, 2023 | 45.41 | 45.56 | 45.05 | 45.49 | 633,625 | +0.02(+0.04%) |
May 30, 2023 | 45.80 | 46.28 | 45.38 | 45.48 | 420,871 | -0.07(-0.14%) |
May 26, 2023 | 45.15 | 45.65 | 45.04 | 45.54 | 407,774 | +0.50(+1.11%) |
May 25, 2023 | 44.74 | 45.35 | 44.57 | 45.04 | 541,291 | +0.13(+0.29%) |
May 24, 2023 | 45.30 | 45.32 | 44.84 | 44.91 | 905,587 | -0.93(-2.02%) |
May 23, 2023 | 46.16 | 46.63 | 45.82 | 45.84 | 523,722 | -0.36(-0.78%) |
May 22, 2023 | 46.02 | 46.27 | 45.78 | 46.20 | 140,681 | +0.15(+0.32%) |
May 19, 2023 | 46.09 | 46.39 | 45.97 | 46.05 | 470,022 | +0.15(+0.32%) |
May 18, 2023 | 45.51 | 45.93 | 45.49 | 45.90 | 357,800 | +0.12(+0.26%) |
May 17, 2023 | 45.78 | 45.93 | 45.24 | 45.78 | 493,009 | +0.40(+0.88%) |
May 16, 2023 | 45.44 | 45.82 | 45.13 | 45.38 | 648,851 | -0.22(-0.49%) |
May 15, 2023 | 45.02 | 45.62 | 44.82 | 45.61 | 757,428 | +1.21(+2.73%) |
May 12, 2023 | 45.02 | 45.17 | 43.99 | 44.39 | 579,627 | +0.16(+0.36%) |
May 11, 2023 | 44.53 | 44.55 | 43.96 | 44.24 | 537,030 | -0.55(-1.22%) |
May 10, 2023 | 45.28 | 45.33 | 44.26 | 44.78 | 798,417 | -0.31(-0.70%) |
May 09, 2023 | 44.88 | 45.20 | 44.87 | 45.10 | 389,068 | -0.08(-0.18%) |
May 08, 2023 | 45.25 | 45.49 | 45.07 | 45.18 | 371,748 | +0.13(+0.29%) |
May 05, 2023 | 44.63 | 45.20 | 44.63 | 45.05 | 570,022 | +1.02(+2.31%) |
May 04, 2023 | 44.20 | 44.20 | 43.66 | 44.03 | 971,009 | -0.47(-1.06%) |
May 03, 2023 | 44.68 | 44.97 | 44.49 | 44.50 | 511,434 | -0.11(-0.25%) |
May 02, 2023 | 45.12 | 45.12 | 44.14 | 44.62 | 596,167 | -0.76(-1.67%) |