Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 51.78 | 51.85 | 51.62 | 51.80 | 468,752 | +0.16(+0.31%) |
Jul 28, 2023 | 51.54 | 51.68 | 51.37 | 51.64 | 349,013 | +0.47(+0.93%) |
Jul 27, 2023 | 51.84 | 51.92 | 51.08 | 51.17 | 476,107 | -0.36(-0.69%) |
Jul 26, 2023 | 51.37 | 51.69 | 51.28 | 51.53 | 613,470 | +0.00(+0.00%) |
Jul 25, 2023 | 51.21 | 51.65 | 51.20 | 51.53 | 530,382 | +0.29(+0.56%) |
Jul 24, 2023 | 51.12 | 51.30 | 51.06 | 51.24 | 450,797 | +0.26(+0.50%) |
Jul 21, 2023 | 51.10 | 51.19 | 50.98 | 50.98 | 641,072 | +0.11(+0.21%) |
Jul 20, 2023 | 50.92 | 51.13 | 50.80 | 50.87 | 522,557 | -0.12(-0.23%) |
Jul 19, 2023 | 51.10 | 51.17 | 50.89 | 50.99 | 386,289 | +0.03(+0.06%) |
Jul 18, 2023 | 50.61 | 51.03 | 50.51 | 50.96 | 804,942 | +0.31(+0.61%) |
Jul 17, 2023 | 50.40 | 50.77 | 50.40 | 50.66 | 1,282,047 | +0.25(+0.49%) |
Jul 14, 2023 | 50.59 | 50.69 | 50.33 | 50.41 | 387,092 | -0.08(-0.16%) |
Jul 13, 2023 | 50.32 | 50.58 | 50.26 | 50.49 | 442,206 | +0.39(+0.77%) |
Jul 12, 2023 | 50.16 | 50.29 | 49.98 | 50.10 | 703,780 | +0.30(+0.60%) |
Jul 11, 2023 | 49.56 | 49.84 | 49.43 | 49.80 | 613,202 | +0.37(+0.74%) |
Jul 10, 2023 | 49.09 | 49.44 | 49.09 | 49.44 | 411,665 | +0.34(+0.69%) |
Jul 07, 2023 | 49.14 | 49.59 | 49.08 | 49.10 | 460,730 | -0.19(-0.38%) |
Jul 06, 2023 | 49.33 | 49.36 | 49.00 | 49.29 | 445,307 | -0.45(-0.90%) |
Jul 05, 2023 | 49.62 | 49.84 | 49.62 | 49.73 | 409,235 | -0.12(-0.24%) |
Jul 03, 2023 | 49.81 | 49.89 | 49.72 | 49.85 | 222,892 | -0.06(-0.12%) |
Jun 30, 2023 | 49.66 | 50.03 | 49.65 | 49.91 | 710,120 | +0.57(+1.16%) |
Jun 29, 2023 | 49.05 | 49.34 | 48.98 | 49.34 | 939,641 | +0.30(+0.61%) |
Jun 28, 2023 | 48.85 | 49.16 | 48.74 | 49.04 | 612,853 | +0.00(+0.00%) |
Jun 27, 2023 | 48.64 | 49.09 | 48.53 | 49.04 | 361,947 | +0.47(+0.98%) |
Jun 26, 2023 | 48.69 | 48.85 | 48.53 | 48.57 | 540,641 | -0.16(-0.32%) |
Jun 23, 2023 | 48.69 | 48.84 | 48.61 | 48.73 | 345,529 | -0.35(-0.71%) |
Jun 22, 2023 | 48.75 | 49.07 | 48.69 | 49.07 | 312,557 | +0.17(+0.34%) |
Jun 21, 2023 | 48.91 | 49.10 | 48.79 | 48.90 | 319,741 | -0.13(-0.26%) |
Jun 20, 2023 | 49.12 | 49.19 | 48.84 | 49.03 | 1,154,450 | -0.36(-0.72%) |
Jun 16, 2023 | 49.73 | 49.73 | 49.34 | 49.39 | 425,933 | -0.11(-0.22%) |
Jun 15, 2023 | 48.84 | 49.63 | 48.81 | 49.50 | 401,952 | +0.66(+1.35%) |
Jun 14, 2023 | 48.86 | 49.02 | 48.45 | 48.84 | 561,813 | +0.07(+0.14%) |
Jun 13, 2023 | 48.78 | 48.90 | 48.63 | 48.77 | 339,767 | +0.20(+0.41%) |
Jun 12, 2023 | 48.18 | 48.57 | 48.13 | 48.57 | 595,769 | +0.47(+0.98%) |
Jun 09, 2023 | 48.14 | 48.29 | 48.00 | 48.10 | 559,031 | +0.02(+0.04%) |
Jun 08, 2023 | 47.94 | 48.14 | 47.82 | 48.08 | 289,870 | +0.12(+0.25%) |
Jun 07, 2023 | 48.03 | 48.19 | 47.90 | 47.96 | 324,382 | -0.07(-0.14%) |
Jun 06, 2023 | 47.89 | 48.06 | 47.80 | 48.03 | 503,482 | +0.04(+0.08%) |
Jun 05, 2023 | 48.22 | 48.29 | 47.92 | 47.99 | 1,013,033 | -0.22(-0.45%) |
Jun 02, 2023 | 47.85 | 48.28 | 47.76 | 48.21 | 502,745 | +0.73(+1.54%) |
Jun 01, 2023 | 47.13 | 47.63 | 46.97 | 47.48 | 543,325 | +0.44(+0.94%) |
May 31, 2023 | 47.08 | 47.19 | 46.88 | 47.03 | 534,111 | -0.32(-0.67%) |
May 30, 2023 | 47.63 | 47.72 | 47.23 | 47.35 | 1,470,744 | -0.16(-0.33%) |
May 26, 2023 | 46.91 | 47.58 | 46.90 | 47.51 | 656,489 | +0.72(+1.54%) |
May 25, 2023 | 46.56 | 46.90 | 46.32 | 46.79 | 400,687 | +0.32(+0.68%) |
May 24, 2023 | 46.61 | 46.62 | 46.35 | 46.47 | 353,944 | -0.28(-0.59%) |
May 23, 2023 | 47.14 | 47.14 | 46.66 | 46.75 | 444,216 | -0.48(-1.02%) |
May 22, 2023 | 47.41 | 47.61 | 47.19 | 47.23 | 404,878 | -0.23(-0.48%) |
May 19, 2023 | 47.53 | 47.64 | 47.30 | 47.46 | 292,494 | +0.00(+0.00%) |
May 18, 2023 | 46.91 | 47.48 | 46.91 | 47.46 | 516,428 | +0.42(+0.90%) |
May 17, 2023 | 46.78 | 47.11 | 46.54 | 47.03 | 531,955 | +0.47(+1.02%) |
May 16, 2023 | 46.83 | 46.88 | 46.54 | 46.56 | 855,676 | -0.42(-0.90%) |
May 15, 2023 | 46.79 | 46.98 | 46.60 | 46.98 | 329,499 | +0.31(+0.65%) |
May 12, 2023 | 46.79 | 46.85 | 46.38 | 46.68 | 323,861 | +0.03(+0.06%) |
May 11, 2023 | 46.64 | 46.68 | 46.37 | 46.65 | 788,714 | -0.14(-0.29%) |
May 10, 2023 | 46.94 | 46.98 | 46.36 | 46.79 | 658,054 | +0.13(+0.27%) |
May 09, 2023 | 46.63 | 46.80 | 46.59 | 46.66 | 449,499 | -0.20(-0.42%) |
May 08, 2023 | 47.01 | 47.01 | 46.75 | 46.85 | 312,657 | -0.10(-0.21%) |
May 05, 2023 | 46.58 | 47.08 | 46.55 | 46.95 | 339,430 | +0.80(+1.73%) |
May 04, 2023 | 46.31 | 46.41 | 46.06 | 46.16 | 704,875 | -0.36(-0.78%) |
May 03, 2023 | 46.86 | 47.08 | 46.49 | 46.52 | 415,019 | -0.27(-0.57%) |
May 02, 2023 | 47.35 | 47.35 | 46.50 | 46.79 | 610,840 | -0.68(-1.43%) |