Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 45.44 | 45.56 | 45.42 | 45.46 | 401,766 | +0.04(+0.09%) |
Jul 28, 2023 | 45.33 | 45.44 | 45.32 | 45.42 | 117,384 | +0.15(+0.34%) |
Jul 27, 2023 | 45.59 | 45.60 | 45.22 | 45.27 | 166,935 | -0.44(-0.97%) |
Jul 26, 2023 | 45.61 | 45.71 | 45.52 | 45.71 | 394,516 | +0.19(+0.42%) |
Jul 25, 2023 | 45.45 | 45.54 | 45.44 | 45.52 | 204,534 | -0.04(-0.08%) |
Jul 24, 2023 | 45.67 | 45.72 | 45.56 | 45.56 | 168,072 | -0.08(-0.17%) |
Jul 21, 2023 | 45.69 | 45.72 | 45.61 | 45.63 | 1,148,674 | -0.02(-0.04%) |
Jul 20, 2023 | 45.67 | 45.67 | 45.52 | 45.65 | 986,125 | -0.19(-0.42%) |
Jul 19, 2023 | 45.80 | 45.87 | 45.74 | 45.85 | 709,532 | +0.14(+0.30%) |
Jul 18, 2023 | 45.80 | 45.83 | 45.69 | 45.71 | 139,962 | +0.06(+0.13%) |
Jul 17, 2023 | 45.60 | 45.68 | 45.56 | 45.65 | 130,304 | +0.06(+0.13%) |
Jul 14, 2023 | 45.74 | 45.76 | 45.59 | 45.59 | 128,667 | -0.22(-0.49%) |
Jul 13, 2023 | 45.71 | 45.84 | 45.68 | 45.82 | 216,427 | +0.28(+0.62%) |
Jul 12, 2023 | 45.40 | 45.57 | 45.37 | 45.54 | 219,937 | +0.35(+0.77%) |
Jul 11, 2023 | 45.19 | 45.22 | 45.09 | 45.19 | 129,044 | +0.10(+0.21%) |
Jul 10, 2023 | 44.98 | 45.14 | 44.96 | 45.09 | 221,459 | +0.15(+0.34%) |
Jul 07, 2023 | 44.89 | 45.05 | 44.89 | 44.94 | 356,762 | +0.04(+0.09%) |
Jul 06, 2023 | 44.98 | 45.00 | 44.83 | 44.90 | 242,374 | -0.32(-0.71%) |
Jul 05, 2023 | 45.38 | 45.41 | 45.20 | 45.22 | 172,395 | -0.22(-0.49%) |
Jul 03, 2023 | 45.54 | 45.65 | 45.42 | 45.44 | 191,156 | -0.03(-0.07%) |
Jun 30, 2023 | 45.46 | 45.56 | 45.40 | 45.47 | 715,686 | +0.07(+0.15%) |
Jun 29, 2023 | 45.45 | 45.45 | 45.33 | 45.41 | 296,219 | -0.35(-0.76%) |
Jun 28, 2023 | 45.68 | 45.77 | 45.60 | 45.75 | 370,655 | +0.13(+0.27%) |
Jun 27, 2023 | 45.72 | 45.78 | 45.55 | 45.63 | 129,486 | -0.09(-0.19%) |
Jun 26, 2023 | 45.72 | 45.75 | 45.66 | 45.71 | 423,201 | +0.09(+0.19%) |
Jun 23, 2023 | 45.74 | 45.74 | 45.56 | 45.63 | 153,805 | +0.12(+0.25%) |
Jun 22, 2023 | 45.63 | 45.66 | 45.47 | 45.51 | 169,633 | -0.23(-0.51%) |
Jun 21, 2023 | 45.66 | 45.76 | 45.51 | 45.74 | 216,853 | +0.06(+0.13%) |
Jun 20, 2023 | 45.65 | 45.75 | 45.64 | 45.69 | 1,385,027 | +0.08(+0.17%) |
Jun 16, 2023 | 45.61 | 45.64 | 45.51 | 45.61 | 166,739 | -0.11(-0.23%) |
Jun 15, 2023 | 45.66 | 45.73 | 45.57 | 45.71 | 172,921 | -0.26(-0.57%) |
May 08, 2023 | 45.97 | 46.03 | 45.90 | 45.98 | 212,544 | -0.20(-0.44%) |
May 05, 2023 | 46.15 | 46.18 | 46.07 | 46.18 | 104,822 | -0.15(-0.33%) |
May 04, 2023 | 46.23 | 46.52 | 46.23 | 46.33 | 291,903 | -0.05(-0.10%) |
May 03, 2023 | 46.26 | 46.39 | 46.19 | 46.38 | 184,055 | +0.18(+0.40%) |
May 02, 2023 | 45.85 | 46.20 | 45.81 | 46.20 | 193,696 | +0.48(+1.05%) |