Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 44.76 | 44.77 | 44.64 | 44.66 | 13,633 | +0.04(+0.10%) |
Jul 28, 2023 | 44.42 | 44.65 | 44.42 | 44.61 | 22,624 | +0.25(+0.56%) |
Jul 27, 2023 | 45.05 | 45.13 | 44.32 | 44.36 | 3,651 | -0.93(-2.06%) |
Jul 26, 2023 | 45.13 | 45.29 | 45.05 | 45.29 | 1,566 | +0.31(+0.68%) |
Jul 25, 2023 | 45.00 | 45.09 | 44.95 | 44.99 | 2,964 | -0.23(-0.51%) |
Jul 24, 2023 | 45.62 | 45.62 | 45.22 | 45.22 | 852 | -0.25(-0.54%) |
Jul 21, 2023 | 45.43 | 45.56 | 45.43 | 45.46 | 5,880 | +0.05(+0.12%) |
Jul 20, 2023 | 45.58 | 45.59 | 45.29 | 45.41 | 2,400 | -0.70(-1.51%) |
Jul 19, 2023 | 45.95 | 46.11 | 45.93 | 46.11 | 1,147 | +0.30(+0.65%) |
Jul 18, 2023 | 45.97 | 46.03 | 45.77 | 45.81 | 5,437 | +0.06(+0.14%) |
Jul 17, 2023 | 45.65 | 45.74 | 45.65 | 45.74 | 27,044 | +0.15(+0.33%) |
Jul 14, 2023 | 45.93 | 45.95 | 45.59 | 45.59 | 11,935 | -0.46(-0.99%) |
Jul 13, 2023 | 45.81 | 46.12 | 45.79 | 46.05 | 1,231 | +0.80(+1.77%) |
Jul 12, 2023 | 44.99 | 45.40 | 44.94 | 45.25 | 2,651 | +0.83(+1.88%) |
Jul 11, 2023 | 44.67 | 44.67 | 44.41 | 44.41 | 3,926 | +0.08(+0.18%) |
Jul 10, 2023 | 44.13 | 44.38 | 44.13 | 44.34 | 1,002 | +0.44(+1.01%) |
Jul 07, 2023 | 43.86 | 44.11 | 43.86 | 43.89 | 5,343 | -0.05(-0.12%) |
Jul 06, 2023 | 43.75 | 44.00 | 43.64 | 43.95 | 2,955 | -0.65(-1.46%) |
Jul 05, 2023 | 45.02 | 45.14 | 44.54 | 44.60 | 2,858 | -0.67(-1.48%) |
Jul 03, 2023 | 45.27 | 45.27 | 45.27 | 45.27 | 911 | -0.19(-0.41%) |
Jun 30, 2023 | 45.29 | 45.57 | 45.29 | 45.46 | 18,668 | +0.14(+0.30%) |
Jun 29, 2023 | 45.53 | 45.53 | 45.26 | 45.32 | 2,227 | -0.96(-2.08%) |
Jun 28, 2023 | 46.28 | 46.28 | 46.28 | 46.28 | 233 | +0.39(+0.84%) |
Jun 27, 2023 | 46.33 | 46.33 | 45.84 | 45.90 | 1,396 | -0.37(-0.80%) |
Jun 26, 2023 | 46.11 | 46.27 | 46.11 | 46.27 | 3,557 | +0.24(+0.52%) |
Jun 23, 2023 | 46.42 | 46.42 | 45.99 | 46.03 | 3,009 | +0.29(+0.63%) |
Jun 22, 2023 | 45.99 | 45.99 | 45.74 | 45.74 | 1,070 | -0.47(-1.02%) |
Jun 21, 2023 | 45.95 | 46.21 | 45.95 | 46.21 | 649 | +0.02(+0.04%) |
Jun 20, 2023 | 45.95 | 46.33 | 45.95 | 46.19 | 1,539 | +0.29(+0.63%) |
Jun 16, 2023 | 45.69 | 45.91 | 45.69 | 45.91 | 501 | -0.42(-0.91%) |
Jun 15, 2023 | 46.18 | 46.33 | 46.09 | 46.33 | 1,985 | +0.66(+1.45%) |
Jun 14, 2023 | 45.69 | 45.69 | 45.67 | 45.67 | 312 | +0.19(+0.41%) |
Jun 13, 2023 | 45.88 | 45.88 | 45.48 | 45.48 | 1,078 | -0.61(-1.33%) |
Jun 12, 2023 | 46.06 | 46.09 | 46.06 | 46.09 | 496 | +0.03(+0.07%) |
Jun 09, 2023 | 45.97 | 46.06 | 45.97 | 46.06 | 229 | -0.29(-0.63%) |
Jun 08, 2023 | 45.98 | 46.35 | 45.98 | 46.35 | 1,301 | +0.59(+1.28%) |
Jun 07, 2023 | 45.88 | 45.88 | 45.76 | 45.76 | 1,497 | -0.63(-1.36%) |
Jun 06, 2023 | 46.35 | 46.41 | 46.18 | 46.40 | 2,792 | +0.02(+0.03%) |
Jun 05, 2023 | 46.38 | 46.54 | 45.93 | 46.38 | 4,099 | -0.06(-0.14%) |
Jun 02, 2023 | 46.86 | 46.86 | 46.44 | 46.44 | 2,373 | -0.77(-1.63%) |
Jun 01, 2023 | 47.23 | 47.35 | 47.20 | 47.21 | 2,387 | +0.16(+0.35%) |
May 31, 2023 | 46.66 | 47.05 | 46.66 | 47.05 | 2,604 | +0.45(+0.96%) |
May 30, 2023 | 46.12 | 46.61 | 46.11 | 46.61 | 2,404 | +0.78(+1.69%) |
May 26, 2023 | 45.60 | 45.87 | 45.46 | 45.83 | 3,962 | +0.07(+0.14%) |
May 25, 2023 | 46.27 | 46.28 | 45.76 | 45.76 | 2,563 | -0.64(-1.38%) |
May 24, 2023 | 46.63 | 46.66 | 46.37 | 46.40 | 1,264 | -0.23(-0.49%) |
May 23, 2023 | 46.36 | 46.65 | 46.36 | 46.63 | 3,998 | +0.15(+0.32%) |
May 22, 2023 | 46.75 | 46.75 | 46.48 | 46.48 | 2,213 | -0.18(-0.39%) |
May 19, 2023 | 46.67 | 47.00 | 46.60 | 46.67 | 142,893 | -0.46(-0.98%) |
May 18, 2023 | 47.26 | 47.41 | 47.03 | 47.13 | 18,332 | -0.54(-1.13%) |
May 17, 2023 | 48.08 | 48.08 | 47.65 | 47.66 | 47,377 | -0.28(-0.59%) |
May 16, 2023 | 47.86 | 47.97 | 47.81 | 47.95 | 2,718 | -0.35(-0.73%) |
May 15, 2023 | 48.24 | 48.32 | 48.22 | 48.30 | 1,773 | -0.18(-0.37%) |
May 12, 2023 | 48.97 | 48.97 | 48.47 | 48.48 | 1,770 | -0.61(-1.23%) |
May 11, 2023 | 49.41 | 49.41 | 48.99 | 49.08 | 26,503 | +0.39(+0.79%) |
May 10, 2023 | 48.67 | 48.96 | 48.65 | 48.70 | 22,558 | +0.61(+1.26%) |
May 09, 2023 | 48.21 | 48.21 | 48.09 | 48.09 | 19,241 | -0.12(-0.25%) |
May 08, 2023 | 48.34 | 48.39 | 48.21 | 48.21 | 31,507 | -0.54(-1.10%) |
May 05, 2023 | 48.86 | 48.86 | 48.65 | 48.75 | 2,743 | -0.65(-1.33%) |
May 04, 2023 | 49.24 | 49.77 | 49.24 | 49.41 | 2,948 | -0.01(-0.03%) |
May 03, 2023 | 49.19 | 49.43 | 49.04 | 49.42 | 81,560 | +0.67(+1.37%) |
May 02, 2023 | 47.86 | 48.75 | 47.86 | 48.75 | 1,067 | +1.26(+2.64%) |