Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 50.87 | 51.35 | 50.45 | 51.16 | 268,130 | +0.52(+1.03%) |
Jul 28, 2023 | 51.28 | 51.45 | 50.62 | 50.64 | 186,674 | +0.01(+0.02%) |
Jul 27, 2023 | 51.01 | 51.01 | 50.33 | 50.63 | 158,892 | -0.04(-0.08%) |
Jul 26, 2023 | 50.57 | 51.18 | 50.52 | 50.67 | 117,689 | +0.10(+0.19%) |
Jul 25, 2023 | 50.30 | 51.09 | 50.30 | 50.57 | 179,555 | -0.10(-0.19%) |
Jul 24, 2023 | 51.05 | 51.45 | 50.26 | 50.67 | 219,451 | -0.20(-0.39%) |
Jul 21, 2023 | 51.84 | 51.84 | 50.76 | 50.87 | 274,457 | -0.59(-1.15%) |
Jul 20, 2023 | 51.96 | 51.96 | 51.18 | 51.46 | 136,282 | -0.29(-0.55%) |
Jul 19, 2023 | 51.96 | 52.49 | 51.34 | 51.74 | 305,217 | -0.32(-0.62%) |
Jul 18, 2023 | 50.87 | 52.42 | 50.87 | 52.07 | 345,602 | +1.03(+2.03%) |
Jul 17, 2023 | 50.59 | 51.25 | 50.23 | 51.04 | 198,431 | +0.42(+0.84%) |
Jul 14, 2023 | 51.64 | 51.66 | 50.41 | 50.61 | 295,796 | -1.24(-2.39%) |
Jul 13, 2023 | 52.28 | 52.33 | 51.83 | 51.85 | 173,349 | -0.33(-0.64%) |
Jul 12, 2023 | 52.00 | 52.87 | 51.79 | 52.19 | 371,574 | +0.95(+1.85%) |
Jul 11, 2023 | 50.91 | 51.43 | 50.69 | 51.24 | 170,792 | +0.53(+1.05%) |
Jul 10, 2023 | 50.00 | 51.16 | 50.00 | 50.71 | 176,068 | +0.57(+1.14%) |
Jul 07, 2023 | 50.03 | 50.85 | 50.03 | 50.14 | 196,894 | +0.36(+0.73%) |
Jul 06, 2023 | 49.55 | 50.30 | 49.24 | 49.77 | 229,879 | -0.35(-0.71%) |
Jul 05, 2023 | 50.44 | 50.74 | 50.01 | 50.13 | 265,067 | -0.92(-1.79%) |
Jul 03, 2023 | 50.26 | 51.17 | 50.26 | 51.05 | 113,035 | +0.53(+1.05%) |
Jun 30, 2023 | 51.30 | 51.51 | 50.50 | 50.51 | 295,470 | -0.26(-0.50%) |
Jun 29, 2023 | 49.45 | 50.79 | 49.45 | 50.77 | 156,718 | +1.24(+2.51%) |
Jun 28, 2023 | 50.37 | 50.37 | 49.46 | 49.53 | 272,250 | -0.65(-1.30%) |
Jun 27, 2023 | 49.60 | 50.41 | 49.36 | 50.18 | 212,605 | +0.81(+1.64%) |
Jun 26, 2023 | 48.61 | 49.85 | 48.19 | 49.37 | 235,547 | +0.79(+1.62%) |
Jun 23, 2023 | 49.04 | 49.31 | 48.13 | 48.58 | 1,704,089 | -1.22(-2.45%) |
Jun 22, 2023 | 50.81 | 50.81 | 49.61 | 49.80 | 240,454 | -1.01(-2.00%) |
Jun 21, 2023 | 50.65 | 51.50 | 50.44 | 50.82 | 233,703 | -0.32(-0.62%) |
Jun 20, 2023 | 51.57 | 51.91 | 51.08 | 51.13 | 225,645 | -0.65(-1.26%) |
Jun 16, 2023 | 52.45 | 52.53 | 51.05 | 51.78 | 975,741 | -0.26(-0.49%) |
Jun 15, 2023 | 50.72 | 52.14 | 50.64 | 52.04 | 280,285 | +6.11(+13.30%) |
May 08, 2023 | 46.24 | 46.40 | 45.40 | 45.93 | 182,837 | -0.13(-0.28%) |
May 05, 2023 | 45.54 | 46.11 | 45.31 | 46.06 | 199,626 | +1.49(+3.34%) |
May 04, 2023 | 44.45 | 44.81 | 43.65 | 44.57 | 330,828 | -0.35(-0.79%) |
May 03, 2023 | 45.30 | 46.08 | 44.88 | 44.92 | 336,457 | -0.23(-0.50%) |
May 02, 2023 | 45.30 | 45.51 | 43.94 | 45.15 | 318,905 | -0.36(-0.80%) |