Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 50.43 | 50.82 | 49.98 | 50.74 | 3,126,051 | +0.50(+1.00%) |
Jul 28, 2023 | 50.09 | 50.27 | 49.75 | 50.24 | 466,179 | +0.21(+0.41%) |
Jul 27, 2023 | 50.82 | 51.05 | 49.78 | 50.04 | 334,066 | -0.69(-1.36%) |
Jul 26, 2023 | 50.95 | 51.67 | 50.29 | 50.72 | 2,465,042 | -0.09(-0.17%) |
Jul 25, 2023 | 50.50 | 50.99 | 50.23 | 50.81 | 796,359 | +0.61(+1.22%) |
Jul 24, 2023 | 50.01 | 50.72 | 49.32 | 50.20 | 656,825 | +0.32(+0.65%) |
Jul 21, 2023 | 49.48 | 50.00 | 48.95 | 49.88 | 544,472 | +0.68(+1.38%) |
Jul 20, 2023 | 49.60 | 49.60 | 48.70 | 49.20 | 931,512 | +0.23(+0.46%) |
Jul 19, 2023 | 47.93 | 49.04 | 47.32 | 48.97 | 642,658 | +1.10(+2.30%) |
Jul 18, 2023 | 46.79 | 48.10 | 46.79 | 47.87 | 361,290 | +0.92(+1.97%) |
Jul 17, 2023 | 46.88 | 47.42 | 46.63 | 46.95 | 357,706 | +0.08(+0.17%) |
Jul 14, 2023 | 47.05 | 47.09 | 46.20 | 46.87 | 370,661 | -0.06(-0.13%) |
Jul 13, 2023 | 46.70 | 47.12 | 46.56 | 46.93 | 479,613 | +0.04(+0.08%) |
Jul 12, 2023 | 47.12 | 47.51 | 46.66 | 46.89 | 393,577 | +0.44(+0.95%) |
Jul 11, 2023 | 46.01 | 46.68 | 46.01 | 46.45 | 963,667 | +0.22(+0.47%) |
Jul 10, 2023 | 46.29 | 46.92 | 46.14 | 46.23 | 469,623 | -0.11(-0.23%) |
Jul 07, 2023 | 46.18 | 46.75 | 46.02 | 46.34 | 886,257 | -0.82(-1.73%) |
Jul 06, 2023 | 46.66 | 47.25 | 46.49 | 47.15 | 415,115 | -0.02(-0.04%) |
Jul 05, 2023 | 46.85 | 47.52 | 46.53 | 47.17 | 579,170 | +0.04(+0.08%) |
Jul 03, 2023 | 46.51 | 47.48 | 46.35 | 47.13 | 220,630 | +0.56(+1.20%) |
Jun 30, 2023 | 46.96 | 47.10 | 46.54 | 46.58 | 569,261 | -0.13(-0.27%) |
Jun 29, 2023 | 46.47 | 47.04 | 46.29 | 46.70 | 410,378 | +0.16(+0.34%) |
Jun 28, 2023 | 46.52 | 46.61 | 45.94 | 46.55 | 505,038 | +0.22(+0.46%) |
Jun 27, 2023 | 46.36 | 46.94 | 46.19 | 46.33 | 668,972 | +0.01(+0.02%) |
Jun 26, 2023 | 47.20 | 47.70 | 46.30 | 46.32 | 1,074,983 | -0.77(-1.64%) |
Jun 23, 2023 | 47.77 | 48.31 | 46.97 | 47.09 | 7,366,210 | -1.10(-2.28%) |
Jun 22, 2023 | 48.10 | 48.39 | 47.57 | 48.19 | 715,995 | +0.22(+0.45%) |
Jun 21, 2023 | 48.31 | 48.48 | 47.88 | 47.98 | 527,438 | -0.33(-0.69%) |
Jun 20, 2023 | 47.81 | 48.82 | 47.67 | 48.31 | 596,591 | +0.46(+0.96%) |
Jun 16, 2023 | 48.47 | 48.47 | 47.54 | 47.85 | 985,633 | -0.10(-0.20%) |
Jun 15, 2023 | 47.46 | 48.10 | 46.72 | 47.95 | 504,517 | -1.41(-2.86%) |
May 08, 2023 | 49.89 | 50.09 | 49.20 | 49.36 | 272,286 | -0.47(-0.94%) |
May 05, 2023 | 49.62 | 50.14 | 49.35 | 49.83 | 143,402 | +0.76(+1.56%) |
May 04, 2023 | 49.71 | 50.19 | 48.86 | 49.06 | 229,733 | -1.06(-2.11%) |
May 03, 2023 | 50.54 | 50.86 | 49.96 | 50.12 | 253,653 | -0.40(-0.79%) |
May 02, 2023 | 50.85 | 50.85 | 49.49 | 50.52 | 168,735 | -0.62(-1.21%) |