Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 45.41 | 45.47 | 45.24 | 45.39 | 21,394 | +0.01(+0.02%) |
Jul 28, 2023 | 45.38 | 45.62 | 45.34 | 45.38 | 25,107 | +0.26(+0.57%) |
Jul 27, 2023 | 45.65 | 45.68 | 45.08 | 45.12 | 96,036 | -0.69(-1.51%) |
Jul 26, 2023 | 45.82 | 46.01 | 45.72 | 45.82 | 14,363 | -0.06(-0.13%) |
Jul 25, 2023 | 45.74 | 45.92 | 45.73 | 45.88 | 38,136 | +0.01(+0.03%) |
Jul 24, 2023 | 45.75 | 45.99 | 45.75 | 45.86 | 53,963 | +0.09(+0.20%) |
Jul 21, 2023 | 45.91 | 46.06 | 45.71 | 45.77 | 37,188 | -0.03(-0.06%) |
Jul 20, 2023 | 45.35 | 45.82 | 45.35 | 45.80 | 40,674 | +0.44(+0.96%) |
Jul 19, 2023 | 44.95 | 45.40 | 44.95 | 45.36 | 23,992 | +0.54(+1.21%) |
Jul 18, 2023 | 44.78 | 45.10 | 44.68 | 44.82 | 30,751 | +0.09(+0.20%) |
Jul 17, 2023 | 44.42 | 44.87 | 44.42 | 44.73 | 39,620 | +0.25(+0.56%) |
Jul 14, 2023 | 44.57 | 44.65 | 44.35 | 44.48 | 107,145 | -0.16(-0.35%) |
Jul 13, 2023 | 44.73 | 44.74 | 44.52 | 44.64 | 68,654 | +0.03(+0.07%) |
Jul 12, 2023 | 44.84 | 44.84 | 44.56 | 44.61 | 60,771 | +0.02(+0.04%) |
Jul 11, 2023 | 44.53 | 44.74 | 44.47 | 44.59 | 87,333 | +0.07(+0.16%) |
Jul 10, 2023 | 44.50 | 44.92 | 44.50 | 44.52 | 17,003 | -0.02(-0.04%) |
Jul 07, 2023 | 44.70 | 44.93 | 44.53 | 44.54 | 58,499 | -0.14(-0.31%) |
Jul 06, 2023 | 44.84 | 44.97 | 44.65 | 44.68 | 78,749 | -0.45(-0.99%) |
Jul 05, 2023 | 45.27 | 45.27 | 44.97 | 45.12 | 125,275 | -0.20(-0.44%) |
Jul 03, 2023 | 44.88 | 45.37 | 44.88 | 45.32 | 9,434 | +0.33(+0.73%) |
Jun 30, 2023 | 44.78 | 45.07 | 44.78 | 44.99 | 23,765 | +0.30(+0.66%) |
Jun 29, 2023 | 44.47 | 44.83 | 44.47 | 44.70 | 72,057 | +0.09(+0.20%) |
Jun 28, 2023 | 44.66 | 44.66 | 44.29 | 44.61 | 96,067 | -0.36(-0.79%) |
Jun 27, 2023 | 44.95 | 45.04 | 44.87 | 44.96 | 27,503 | -0.05(-0.11%) |
Jun 26, 2023 | 45.02 | 45.05 | 44.74 | 45.01 | 42,344 | -0.06(-0.13%) |
Jun 23, 2023 | 45.29 | 45.50 | 45.05 | 45.07 | 29,611 | -0.24(-0.52%) |
Jun 22, 2023 | 45.07 | 45.33 | 45.04 | 45.31 | 40,182 | +0.20(+0.44%) |
Jun 21, 2023 | 44.97 | 45.23 | 44.75 | 45.11 | 160,528 | +0.04(+0.09%) |
Jun 20, 2023 | 45.53 | 45.53 | 45.05 | 45.07 | 58,087 | -0.44(-0.97%) |
Jun 16, 2023 | 45.62 | 45.80 | 45.42 | 45.51 | 61,971 | -0.07(-0.15%) |
Jun 15, 2023 | 45.52 | 45.77 | 45.45 | 45.58 | 29,413 | -0.04(-0.09%) |
Jun 14, 2023 | 45.65 | 45.86 | 45.50 | 45.62 | 49,701 | +0.10(+0.22%) |
Jun 13, 2023 | 45.25 | 45.57 | 45.22 | 45.52 | 38,022 | +0.29(+0.63%) |
Jun 12, 2023 | 45.36 | 45.36 | 45.01 | 45.24 | 36,333 | -0.02(-0.04%) |
Jun 09, 2023 | 45.12 | 45.36 | 45.06 | 45.26 | 28,085 | +0.11(+0.24%) |
Jun 08, 2023 | 44.80 | 45.15 | 44.76 | 45.15 | 15,014 | +0.23(+0.50%) |
Jun 07, 2023 | 44.78 | 45.02 | 44.51 | 44.92 | 52,927 | -0.03(-0.07%) |
Jun 06, 2023 | 45.01 | 45.01 | 44.66 | 44.95 | 14,337 | +0.07(+0.16%) |
Jun 05, 2023 | 45.02 | 45.14 | 44.80 | 44.88 | 19,883 | -0.22(-0.49%) |
Jun 02, 2023 | 44.48 | 45.10 | 44.48 | 45.10 | 30,102 | +0.84(+1.89%) |
Jun 01, 2023 | 44.41 | 44.44 | 44.21 | 44.26 | 18,016 | -0.11(-0.24%) |
May 31, 2023 | 44.33 | 44.50 | 44.25 | 44.37 | 55,664 | +0.04(+0.09%) |
May 30, 2023 | 44.77 | 44.77 | 44.30 | 44.33 | 53,233 | -0.63(-1.40%) |
May 26, 2023 | 45.09 | 45.21 | 44.88 | 44.96 | 37,697 | -0.15(-0.33%) |
May 25, 2023 | 45.27 | 45.27 | 44.94 | 45.11 | 37,281 | -0.32(-0.72%) |
May 24, 2023 | 45.65 | 45.65 | 45.37 | 45.43 | 44,899 | -0.22(-0.47%) |
May 23, 2023 | 45.64 | 45.80 | 45.49 | 45.65 | 58,219 | -0.13(-0.28%) |
May 22, 2023 | 46.19 | 46.30 | 45.78 | 45.78 | 239,537 | -0.36(-0.79%) |
May 19, 2023 | 46.26 | 46.34 | 45.99 | 46.14 | 89,836 | +0.01(+0.02%) |
May 18, 2023 | 46.06 | 46.17 | 45.82 | 46.13 | 12,246 | -0.10(-0.21%) |
May 17, 2023 | 46.24 | 46.39 | 45.88 | 46.23 | 58,501 | +0.08(+0.17%) |
May 16, 2023 | 46.39 | 46.39 | 46.15 | 46.15 | 18,977 | -0.38(-0.83%) |
May 15, 2023 | 47.02 | 47.02 | 46.47 | 46.54 | 22,799 | -0.32(-0.67%) |
May 12, 2023 | 47.02 | 47.04 | 46.67 | 46.85 | 19,672 | +0.07(+0.15%) |
May 11, 2023 | 46.47 | 46.79 | 46.29 | 46.78 | 20,381 | +0.23(+0.49%) |
May 10, 2023 | 46.64 | 46.66 | 46.36 | 46.56 | 28,309 | +0.13(+0.28%) |
May 09, 2023 | 46.50 | 46.55 | 46.42 | 46.43 | 70,765 | -0.23(-0.49%) |
May 08, 2023 | 46.73 | 46.86 | 46.63 | 46.66 | 35,954 | -0.12(-0.25%) |
May 05, 2023 | 46.34 | 46.90 | 46.30 | 46.77 | 78,118 | +0.47(+1.02%) |
May 04, 2023 | 46.32 | 46.39 | 46.03 | 46.30 | 27,489 | -0.02(-0.04%) |
May 03, 2023 | 46.75 | 46.75 | 46.31 | 46.32 | 24,258 | -0.37(-0.80%) |
May 02, 2023 | 46.77 | 46.78 | 46.17 | 46.69 | 34,989 | -0.12(-0.26%) |