Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 43.17 | 43.25 | 43.09 | 43.15 | 230,377 | -0.08(-0.18%) |
Jul 28, 2023 | 43.39 | 43.58 | 43.08 | 43.22 | 400,714 | -0.04(-0.09%) |
Jul 27, 2023 | 43.62 | 43.73 | 43.13 | 43.26 | 408,676 | -0.44(-1.01%) |
Jul 26, 2023 | 43.47 | 43.79 | 43.47 | 43.71 | 371,804 | +0.13(+0.29%) |
Jul 25, 2023 | 43.75 | 43.84 | 43.44 | 43.58 | 377,725 | -0.32(-0.72%) |
Jul 24, 2023 | 44.04 | 44.07 | 43.76 | 43.90 | 316,999 | -0.19(-0.44%) |
Jul 21, 2023 | 44.04 | 44.15 | 43.86 | 44.09 | 633,781 | +0.19(+0.44%) |
Jul 20, 2023 | 43.98 | 43.98 | 43.61 | 43.90 | 356,671 | +0.24(+0.55%) |
Jul 19, 2023 | 43.61 | 43.94 | 43.57 | 43.66 | 211,499 | +0.04(+0.09%) |
Jul 18, 2023 | 44.06 | 44.15 | 43.60 | 43.62 | 322,340 | -0.46(-1.05%) |
Jul 17, 2023 | 43.94 | 44.20 | 43.82 | 44.08 | 259,455 | -0.03(-0.07%) |
Jul 14, 2023 | 44.09 | 44.20 | 43.88 | 44.11 | 380,539 | +0.02(+0.04%) |
Jul 13, 2023 | 43.92 | 44.22 | 43.83 | 44.09 | 451,692 | +0.10(+0.22%) |
Jul 12, 2023 | 43.71 | 44.21 | 43.64 | 43.99 | 418,116 | +0.38(+0.86%) |
Jul 11, 2023 | 43.58 | 43.86 | 43.56 | 43.62 | 396,023 | +0.01(+0.02%) |
Jul 10, 2023 | 43.63 | 43.77 | 43.52 | 43.61 | 247,540 | -0.08(-0.18%) |
Jul 07, 2023 | 43.70 | 43.86 | 43.58 | 43.69 | 365,663 | -0.16(-0.37%) |
Jul 06, 2023 | 43.78 | 43.87 | 43.63 | 43.85 | 331,693 | -0.13(-0.28%) |
Jul 05, 2023 | 43.57 | 44.12 | 43.48 | 43.98 | 340,937 | +0.29(+0.66%) |
Jul 03, 2023 | 43.27 | 43.79 | 43.21 | 43.69 | 202,212 | +0.27(+0.62%) |
Jun 30, 2023 | 43.53 | 43.67 | 43.41 | 43.42 | 574,515 | -0.07(-0.15%) |
Jun 29, 2023 | 43.29 | 43.58 | 43.13 | 43.48 | 262,071 | +0.13(+0.29%) |
Jun 28, 2023 | 43.47 | 43.49 | 43.30 | 43.36 | 411,014 | -0.12(-0.27%) |
Jun 27, 2023 | 43.28 | 43.55 | 43.28 | 43.47 | 908,466 | +0.23(+0.53%) |
Jun 26, 2023 | 43.27 | 43.43 | 43.16 | 43.24 | 638,737 | -0.06(-0.13%) |
Jun 23, 2023 | 43.65 | 43.81 | 43.26 | 43.30 | 1,551,019 | -0.50(-1.14%) |
Jun 22, 2023 | 44.04 | 44.13 | 43.78 | 43.80 | 1,044,895 | -0.28(-0.63%) |
Jun 21, 2023 | 44.04 | 44.36 | 44.04 | 44.08 | 731,057 | -0.01(-0.02%) |
Jun 20, 2023 | 44.58 | 44.74 | 44.07 | 44.09 | 623,846 | -0.35(-0.78%) |
Jun 16, 2023 | 44.81 | 44.82 | 44.40 | 44.44 | 754,063 | -0.24(-0.54%) |
Jun 15, 2023 | 44.54 | 44.96 | 44.54 | 44.68 | 459,379 | -1.92(-4.11%) |
May 08, 2023 | 46.29 | 46.59 | 46.19 | 46.59 | 799,543 | +0.01(+0.02%) |
May 05, 2023 | 46.89 | 46.89 | 46.21 | 46.58 | 813,975 | +0.55(+1.19%) |
May 04, 2023 | 46.21 | 46.30 | 46.00 | 46.04 | 426,263 | -0.18(-0.40%) |
May 03, 2023 | 46.25 | 46.56 | 46.21 | 46.22 | 698,120 | -0.04(-0.08%) |
May 02, 2023 | 46.17 | 46.28 | 46.01 | 46.26 | 532,070 | +0.02(+0.04%) |