Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 52.37 | 52.71 | 52.37 | 52.59 | 3,323 | +0.18(+0.34%) |
Jul 28, 2023 | 51.98 | 52.41 | 51.98 | 52.41 | 3,509 | +0.68(+1.32%) |
Jul 27, 2023 | 52.56 | 52.77 | 51.73 | 51.73 | 2,397 | -0.48(-0.92%) |
Jul 26, 2023 | 51.82 | 52.25 | 51.82 | 52.21 | 2,803 | +0.21(+0.41%) |
Jul 25, 2023 | 51.43 | 52.14 | 51.43 | 52.00 | 2,823 | +0.54(+1.04%) |
Jul 24, 2023 | 51.47 | 51.57 | 51.42 | 51.46 | 3,294 | -0.21(-0.40%) |
Jul 21, 2023 | 51.13 | 51.83 | 51.13 | 51.67 | 4,294 | +0.65(+1.26%) |
Jul 20, 2023 | 51.59 | 51.59 | 50.92 | 51.02 | 11,314 | -0.83(-1.61%) |
Jul 19, 2023 | 51.65 | 52.21 | 51.63 | 51.86 | 5,658 | +0.31(+0.61%) |
Jul 18, 2023 | 51.39 | 51.54 | 51.30 | 51.54 | 4,556 | +0.28(+0.54%) |
Jul 17, 2023 | 51.34 | 51.37 | 51.09 | 51.27 | 4,662 | -0.11(-0.21%) |
Jul 14, 2023 | 51.43 | 51.49 | 51.26 | 51.37 | 3,215 | -0.03(-0.05%) |
Jul 13, 2023 | 51.43 | 51.78 | 51.40 | 51.40 | 3,756 | +0.06(+0.12%) |
Jul 12, 2023 | 51.63 | 51.73 | 51.17 | 51.34 | 4,495 | +0.14(+0.28%) |
Jul 11, 2023 | 50.96 | 51.19 | 50.94 | 51.19 | 3,124 | +0.48(+0.95%) |
Jul 10, 2023 | 49.84 | 50.71 | 49.84 | 50.71 | 2,605 | +0.77(+1.54%) |
Jul 07, 2023 | 49.83 | 50.25 | 49.77 | 49.94 | 5,018 | +0.20(+0.41%) |
Jul 06, 2023 | 49.67 | 49.75 | 49.33 | 49.74 | 2,176 | -0.34(-0.68%) |
Jul 05, 2023 | 50.00 | 50.08 | 49.72 | 50.08 | 3,620 | -0.39(-0.78%) |
Jul 03, 2023 | 50.44 | 50.57 | 50.35 | 50.47 | 3,384 | -0.33(-0.65%) |
Jun 30, 2023 | 50.52 | 50.94 | 50.52 | 50.80 | 6,941 | +0.47(+0.94%) |
Jun 29, 2023 | 50.06 | 50.39 | 49.86 | 50.33 | 6,168 | +0.18(+0.36%) |
Jun 28, 2023 | 50.06 | 50.39 | 49.97 | 50.15 | 2,608 | -0.12(-0.24%) |
Jun 27, 2023 | 50.00 | 50.49 | 49.99 | 50.27 | 6,899 | +0.08(+0.15%) |
Jun 26, 2023 | 50.40 | 50.40 | 50.19 | 50.19 | 1,547 | -0.31(-0.62%) |
Jun 23, 2023 | 50.30 | 50.62 | 50.30 | 50.51 | 4,674 | -0.12(-0.23%) |
Jun 22, 2023 | 50.34 | 50.75 | 50.28 | 50.63 | 4,891 | +0.02(+0.05%) |
Jun 21, 2023 | 50.53 | 50.66 | 50.35 | 50.60 | 4,023 | -0.27(-0.54%) |
Jun 20, 2023 | 50.89 | 51.03 | 50.36 | 50.88 | 5,711 | -0.39(-0.77%) |
Jun 16, 2023 | 51.71 | 51.71 | 51.26 | 51.27 | 3,560 | -0.38(-0.73%) |
Jun 15, 2023 | 50.76 | 51.65 | 50.76 | 51.65 | 4,064 | -0.50(-0.96%) |
May 08, 2023 | 52.29 | 52.36 | 52.03 | 52.15 | 3,461 | -0.26(-0.50%) |
May 05, 2023 | 51.59 | 52.50 | 51.47 | 52.41 | 3,564 | +0.56(+1.09%) |
May 04, 2023 | 51.78 | 51.88 | 51.53 | 51.85 | 4,359 | -0.06(-0.11%) |
May 03, 2023 | 51.91 | 52.26 | 51.85 | 51.90 | 3,602 | +0.40(+0.78%) |
May 02, 2023 | 51.89 | 51.89 | 51.10 | 51.50 | 7,798 | -0.99(-1.88%) |