Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 45.64 | 45.70 | 45.32 | 45.45 | 98,064 | -0.19(-0.41%) |
Jul 28, 2023 | 45.50 | 45.80 | 45.50 | 45.64 | 270,502 | +0.43(+0.95%) |
Jul 27, 2023 | 45.65 | 45.77 | 45.19 | 45.20 | 52,228 | -0.39(-0.86%) |
Jul 26, 2023 | 45.35 | 45.72 | 45.35 | 45.60 | 57,793 | +0.10(+0.22%) |
Jul 25, 2023 | 45.44 | 45.52 | 45.27 | 45.50 | 121,262 | +0.04(+0.09%) |
Jul 24, 2023 | 45.34 | 45.55 | 45.30 | 45.46 | 85,431 | +0.16(+0.35%) |
Jul 21, 2023 | 45.27 | 45.43 | 45.21 | 45.30 | 78,502 | +0.14(+0.30%) |
Jul 20, 2023 | 44.83 | 45.21 | 44.76 | 45.17 | 127,246 | +0.34(+0.76%) |
Jul 19, 2023 | 44.51 | 44.84 | 44.51 | 44.82 | 115,358 | +0.42(+0.95%) |
Jul 18, 2023 | 44.44 | 44.76 | 44.25 | 44.40 | 417,153 | -0.03(-0.07%) |
Jul 17, 2023 | 44.41 | 44.59 | 44.29 | 44.43 | 122,512 | -0.12(-0.26%) |
Jul 14, 2023 | 44.43 | 44.58 | 44.28 | 44.55 | 365,029 | +0.15(+0.33%) |
Jul 13, 2023 | 44.37 | 44.48 | 44.16 | 44.40 | 345,589 | +0.17(+0.38%) |
Jul 12, 2023 | 44.29 | 44.36 | 44.19 | 44.23 | 144,729 | +0.10(+0.22%) |
Jul 11, 2023 | 44.13 | 44.16 | 43.89 | 44.14 | 78,743 | +0.09(+0.20%) |
Jul 10, 2023 | 44.08 | 44.45 | 44.00 | 44.05 | 60,471 | +0.01(+0.02%) |
Jul 07, 2023 | 44.47 | 44.47 | 44.02 | 44.04 | 76,456 | -0.53(-1.19%) |
Jul 06, 2023 | 44.56 | 44.59 | 44.35 | 44.57 | 65,369 | -0.17(-0.37%) |
Jul 05, 2023 | 44.68 | 44.76 | 44.59 | 44.73 | 172,389 | -0.05(-0.11%) |
Jul 03, 2023 | 44.38 | 44.78 | 44.38 | 44.78 | 81,642 | +0.29(+0.66%) |
Jun 30, 2023 | 44.15 | 44.55 | 44.15 | 44.49 | 69,654 | +0.41(+0.93%) |
Jun 29, 2023 | 43.93 | 44.17 | 43.78 | 44.08 | 58,668 | -0.02(-0.04%) |
Jun 28, 2023 | 44.18 | 44.18 | 43.88 | 44.10 | 1,398,576 | -0.26(-0.60%) |
Jun 27, 2023 | 44.11 | 44.38 | 44.11 | 44.36 | 62,409 | +0.17(+0.38%) |
Jun 26, 2023 | 44.19 | 44.21 | 43.89 | 44.20 | 54,110 | +0.02(+0.04%) |
Jun 23, 2023 | 44.50 | 44.50 | 44.14 | 44.18 | 76,292 | -0.28(-0.64%) |
Jun 22, 2023 | 44.30 | 44.48 | 44.29 | 44.46 | 99,635 | +0.25(+0.58%) |
Jun 21, 2023 | 44.03 | 44.30 | 43.85 | 44.21 | 108,193 | +0.16(+0.36%) |
Jun 20, 2023 | 44.33 | 44.44 | 44.04 | 44.05 | 93,242 | -0.36(-0.82%) |
Jun 16, 2023 | 44.50 | 44.62 | 44.37 | 44.41 | 289,341 | +0.04(+0.09%) |
Jun 15, 2023 | 44.11 | 44.47 | 44.03 | 44.37 | 73,599 | -0.93(-2.06%) |
May 08, 2023 | 45.31 | 45.37 | 45.20 | 45.31 | 64,055 | -0.11(-0.24%) |
May 05, 2023 | 45.09 | 45.47 | 45.09 | 45.41 | 66,068 | +0.40(+0.89%) |
May 04, 2023 | 45.17 | 45.24 | 44.90 | 45.02 | 161,597 | -0.15(-0.32%) |
May 03, 2023 | 45.33 | 45.53 | 45.14 | 45.16 | 72,688 | -0.32(-0.71%) |
May 02, 2023 | 45.59 | 45.59 | 45.00 | 45.48 | 176,552 | -0.16(-0.34%) |