Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 47.59 | 47.84 | 47.55 | 47.76 | 35,447 | +0.22(+0.47%) |
Jul 28, 2023 | 47.53 | 47.69 | 47.28 | 47.54 | 22,243 | +0.35(+0.74%) |
Jul 27, 2023 | 47.67 | 47.76 | 47.13 | 47.19 | 27,960 | -0.34(-0.71%) |
Jul 26, 2023 | 47.37 | 47.65 | 47.20 | 47.53 | 22,561 | -0.09(-0.19%) |
Jul 25, 2023 | 47.03 | 47.84 | 47.03 | 47.62 | 40,199 | +0.84(+1.79%) |
Jul 24, 2023 | 46.69 | 46.87 | 46.53 | 46.78 | 46,030 | +0.07(+0.15%) |
Jul 21, 2023 | 46.77 | 46.79 | 46.39 | 46.71 | 36,811 | -0.02(-0.04%) |
Jul 20, 2023 | 46.72 | 46.83 | 46.57 | 46.73 | 56,700 | +0.03(+0.06%) |
Jul 19, 2023 | 46.92 | 46.92 | 46.54 | 46.70 | 32,854 | -0.19(-0.40%) |
Jul 18, 2023 | 46.42 | 46.99 | 46.42 | 46.89 | 29,365 | +0.39(+0.85%) |
Jul 17, 2023 | 46.21 | 46.57 | 46.21 | 46.49 | 119,602 | +0.08(+0.17%) |
Jul 14, 2023 | 46.78 | 46.78 | 46.18 | 46.41 | 53,895 | -0.32(-0.68%) |
Jul 13, 2023 | 46.62 | 46.78 | 46.46 | 46.73 | 151,971 | +0.32(+0.68%) |
Jul 12, 2023 | 46.34 | 46.57 | 46.11 | 46.41 | 43,948 | +0.59(+1.29%) |
Jul 11, 2023 | 45.48 | 45.82 | 45.44 | 45.82 | 38,167 | +0.48(+1.07%) |
Jul 10, 2023 | 45.12 | 45.57 | 44.93 | 45.34 | 30,370 | +0.07(+0.15%) |
Jul 07, 2023 | 44.75 | 45.68 | 44.75 | 45.27 | 26,229 | +0.51(+1.15%) |
Jul 06, 2023 | 44.64 | 44.76 | 44.15 | 44.75 | 17,460 | -0.38(-0.85%) |
Jul 05, 2023 | 45.95 | 45.95 | 45.11 | 45.14 | 82,077 | -1.11(-2.39%) |
Jul 03, 2023 | 45.99 | 46.43 | 45.99 | 46.24 | 86,057 | +0.19(+0.41%) |
Jun 30, 2023 | 45.85 | 46.15 | 45.73 | 46.06 | 61,977 | +0.44(+0.97%) |
Jun 29, 2023 | 44.90 | 45.65 | 44.90 | 45.61 | 61,482 | +0.65(+1.45%) |
Jun 28, 2023 | 45.11 | 45.11 | 44.79 | 44.96 | 33,097 | -0.27(-0.59%) |
Jun 27, 2023 | 44.70 | 45.28 | 44.55 | 45.23 | 64,839 | +0.63(+1.42%) |
Jun 26, 2023 | 44.18 | 44.67 | 44.18 | 44.60 | 59,163 | +0.44(+1.01%) |
Jun 23, 2023 | 44.02 | 44.24 | 44.02 | 44.15 | 17,815 | -0.33(-0.73%) |
Jun 22, 2023 | 44.43 | 44.55 | 44.16 | 44.48 | 51,180 | -0.20(-0.44%) |
Jun 21, 2023 | 44.35 | 44.84 | 44.19 | 44.67 | 37,514 | +0.12(+0.27%) |
Jun 20, 2023 | 44.86 | 44.86 | 44.31 | 44.56 | 27,960 | -0.58(-1.29%) |
Jun 16, 2023 | 45.14 | 45.16 | 44.86 | 45.14 | 23,152 | +0.02(+0.05%) |
Jun 15, 2023 | 44.69 | 45.20 | 44.65 | 45.12 | 25,047 | +0.39(+0.88%) |
Jun 14, 2023 | 45.22 | 45.25 | 44.52 | 44.72 | 157,305 | -0.24(-0.54%) |
Jun 13, 2023 | 44.23 | 44.99 | 44.23 | 44.97 | 37,483 | +0.96(+2.18%) |
Jun 12, 2023 | 43.83 | 44.08 | 43.58 | 44.01 | 71,824 | +0.19(+0.43%) |
Jun 09, 2023 | 44.12 | 44.12 | 43.66 | 43.82 | 36,005 | -0.39(-0.89%) |
Jun 08, 2023 | 44.46 | 44.46 | 43.91 | 44.21 | 41,966 | -0.16(-0.35%) |
Jun 07, 2023 | 43.87 | 44.39 | 43.87 | 44.37 | 20,562 | +0.56(+1.28%) |
Jun 06, 2023 | 43.24 | 43.88 | 43.24 | 43.81 | 46,080 | +0.42(+0.97%) |
Jun 05, 2023 | 43.51 | 43.87 | 43.21 | 43.39 | 68,217 | -0.16(-0.36%) |
Jun 02, 2023 | 42.64 | 43.59 | 42.64 | 43.55 | 34,270 | +1.58(+3.77%) |
Jun 01, 2023 | 41.54 | 42.10 | 41.49 | 41.96 | 42,406 | +0.51(+1.23%) |
May 31, 2023 | 41.71 | 41.71 | 41.33 | 41.45 | 139,723 | -0.48(-1.15%) |
May 30, 2023 | 42.27 | 42.27 | 41.70 | 41.93 | 78,000 | -0.25(-0.58%) |
May 26, 2023 | 42.14 | 42.41 | 42.02 | 42.18 | 59,520 | +0.19(+0.44%) |
May 25, 2023 | 42.16 | 42.26 | 41.74 | 41.99 | 26,063 | -0.19(-0.44%) |
May 24, 2023 | 42.51 | 42.51 | 42.13 | 42.18 | 446,607 | -0.57(-1.33%) |
May 23, 2023 | 43.08 | 43.11 | 42.73 | 42.75 | 46,997 | -0.55(-1.27%) |
May 22, 2023 | 43.59 | 43.60 | 43.25 | 43.30 | 25,416 | -0.19(-0.43%) |
May 19, 2023 | 43.61 | 43.74 | 43.28 | 43.49 | 24,238 | +0.07(+0.16%) |
May 18, 2023 | 42.97 | 43.47 | 42.81 | 43.42 | 87,217 | +0.26(+0.59%) |
May 17, 2023 | 42.99 | 43.26 | 42.82 | 43.16 | 29,149 | +0.41(+0.97%) |
May 16, 2023 | 43.25 | 43.25 | 42.75 | 42.75 | 52,174 | -0.78(-1.78%) |
May 15, 2023 | 43.24 | 43.55 | 43.12 | 43.53 | 104,111 | +0.41(+0.96%) |
May 12, 2023 | 43.18 | 43.34 | 42.79 | 43.11 | 40,727 | +0.03(+0.07%) |
May 11, 2023 | 43.12 | 43.21 | 42.88 | 43.08 | 48,429 | -0.43(-0.99%) |
May 10, 2023 | 43.99 | 43.99 | 43.05 | 43.52 | 31,052 | +0.00(+0.00%) |
May 09, 2023 | 43.68 | 43.71 | 43.35 | 43.52 | 297,600 | -0.37(-0.85%) |
May 08, 2023 | 44.14 | 44.25 | 43.84 | 43.89 | 36,046 | -0.06(-0.13%) |
May 05, 2023 | 43.57 | 44.12 | 43.57 | 43.95 | 36,463 | +0.79(+1.82%) |
May 04, 2023 | 43.68 | 43.69 | 43.10 | 43.16 | 64,520 | -0.30(-0.70%) |
May 03, 2023 | 43.92 | 44.23 | 43.45 | 43.47 | 68,310 | -0.48(-1.10%) |
May 02, 2023 | 44.07 | 44.07 | 43.25 | 43.95 | 34,144 | -0.41(-0.93%) |