Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 52.09 | 52.30 | 51.81 | 51.94 | 129,638 | +0.05(+0.09%) |
Jul 28, 2023 | 52.69 | 52.85 | 51.89 | 51.89 | 49,216 | -0.74(-1.40%) |
Jul 27, 2023 | 52.55 | 52.99 | 52.49 | 52.63 | 60,391 | +0.07(+0.13%) |
Jul 26, 2023 | 51.97 | 52.71 | 51.89 | 52.56 | 76,463 | +0.34(+0.66%) |
Jul 25, 2023 | 52.13 | 52.41 | 51.90 | 52.22 | 66,559 | -0.06(-0.11%) |
Jul 24, 2023 | 52.60 | 52.68 | 52.03 | 52.28 | 65,069 | -0.32(-0.62%) |
Jul 21, 2023 | 53.37 | 53.40 | 52.40 | 52.60 | 82,469 | -0.53(-1.00%) |
Jul 20, 2023 | 52.61 | 53.22 | 52.24 | 53.13 | 71,226 | +0.58(+1.10%) |
Jul 19, 2023 | 52.24 | 52.75 | 52.20 | 52.55 | 78,511 | +0.39(+0.75%) |
Jul 18, 2023 | 52.23 | 52.86 | 51.55 | 52.16 | 72,763 | -0.23(-0.43%) |
Jul 17, 2023 | 52.55 | 52.89 | 52.35 | 52.38 | 55,963 | -0.31(-0.60%) |
Jul 14, 2023 | 52.69 | 53.06 | 52.06 | 52.70 | 59,530 | -0.17(-0.32%) |
Jul 13, 2023 | 52.55 | 53.10 | 52.36 | 52.86 | 61,552 | +0.29(+0.56%) |
Jul 12, 2023 | 52.37 | 53.04 | 52.33 | 52.57 | 69,519 | +0.44(+0.85%) |
Jul 11, 2023 | 51.64 | 52.29 | 51.58 | 52.13 | 112,066 | +0.53(+1.03%) |
Jul 10, 2023 | 51.21 | 52.12 | 51.15 | 51.60 | 82,813 | +0.26(+0.52%) |
Jul 07, 2023 | 51.46 | 51.91 | 51.17 | 51.33 | 108,262 | -0.20(-0.38%) |
Jul 06, 2023 | 51.17 | 51.67 | 50.94 | 51.53 | 110,554 | +0.01(+0.02%) |
Jul 05, 2023 | 51.92 | 51.92 | 51.09 | 51.52 | 112,165 | -0.69(-1.32%) |
Jul 03, 2023 | 51.61 | 52.48 | 51.61 | 52.21 | 44,712 | +0.26(+0.49%) |
Jun 30, 2023 | 52.34 | 52.37 | 51.91 | 51.95 | 74,908 | -0.29(-0.56%) |
Jun 29, 2023 | 51.88 | 52.97 | 51.88 | 52.25 | 81,281 | +0.28(+0.55%) |
Jun 28, 2023 | 51.47 | 52.04 | 51.34 | 51.96 | 79,041 | +0.34(+0.67%) |
Jun 27, 2023 | 51.78 | 51.99 | 51.24 | 51.62 | 75,529 | -0.02(-0.04%) |
Jun 26, 2023 | 51.44 | 52.23 | 51.44 | 51.64 | 102,515 | +0.26(+0.50%) |
Jun 23, 2023 | 51.01 | 53.09 | 51.01 | 51.38 | 205,825 | +0.43(+0.85%) |
Jun 22, 2023 | 51.03 | 51.39 | 50.59 | 50.95 | 108,234 | -0.19(-0.36%) |
Jun 21, 2023 | 50.39 | 51.34 | 49.88 | 51.14 | 102,968 | +0.60(+1.18%) |
Jun 20, 2023 | 50.63 | 50.99 | 50.42 | 50.54 | 119,530 | -0.15(-0.29%) |
Jun 16, 2023 | 50.74 | 50.88 | 50.16 | 50.69 | 549,088 | +0.10(+0.19%) |
Jun 15, 2023 | 50.48 | 50.76 | 49.64 | 50.59 | 156,563 | -0.18(-0.35%) |
Jun 14, 2023 | 51.00 | 51.35 | 50.46 | 50.77 | 118,750 | -0.39(-0.77%) |
Jun 13, 2023 | 50.52 | 51.25 | 50.46 | 51.16 | 87,494 | +0.54(+1.07%) |
Jun 12, 2023 | 51.03 | 51.09 | 50.61 | 50.62 | 91,232 | -0.48(-0.94%) |
Jun 09, 2023 | 51.70 | 51.89 | 51.00 | 51.10 | 66,786 | -0.63(-1.21%) |
Jun 08, 2023 | 52.09 | 52.25 | 51.68 | 51.73 | 101,794 | -0.53(-1.01%) |
Jun 07, 2023 | 51.62 | 52.45 | 51.60 | 52.26 | 104,459 | +0.90(+1.76%) |
Jun 06, 2023 | 49.76 | 51.70 | 49.56 | 51.35 | 125,289 | +1.49(+2.99%) |
Jun 05, 2023 | 50.40 | 50.69 | 49.39 | 49.86 | 224,307 | -1.98(-3.82%) |
Jun 02, 2023 | 50.83 | 51.96 | 50.83 | 51.84 | 96,139 | +1.28(+2.54%) |
Jun 01, 2023 | 50.52 | 50.59 | 49.89 | 50.56 | 157,431 | -0.02(-0.04%) |
May 31, 2023 | 51.04 | 51.46 | 50.16 | 50.58 | 124,716 | -0.68(-1.32%) |
May 30, 2023 | 51.56 | 51.61 | 51.12 | 51.26 | 64,689 | -0.31(-0.61%) |
May 26, 2023 | 51.58 | 52.03 | 51.54 | 51.57 | 75,042 | -0.08(-0.15%) |
May 25, 2023 | 52.23 | 52.31 | 51.57 | 51.65 | 66,189 | -0.72(-1.37%) |
May 24, 2023 | 52.87 | 52.94 | 52.15 | 52.36 | 75,847 | -0.67(-1.26%) |
May 23, 2023 | 52.97 | 53.58 | 52.88 | 53.03 | 121,745 | -0.08(-0.15%) |
May 22, 2023 | 52.97 | 53.44 | 52.69 | 53.11 | 125,537 | +0.11(+0.20%) |
May 19, 2023 | 53.09 | 53.29 | 52.82 | 53.00 | 102,618 | +0.24(+0.45%) |
May 18, 2023 | 52.46 | 52.85 | 52.29 | 52.77 | 68,271 | +0.14(+0.26%) |
May 17, 2023 | 52.40 | 52.80 | 51.88 | 52.63 | 96,807 | +0.40(+0.77%) |
May 16, 2023 | 52.06 | 52.63 | 51.88 | 52.23 | 74,599 | -0.24(-0.45%) |
May 15, 2023 | 52.95 | 52.97 | 52.32 | 52.46 | 82,483 | -0.52(-0.98%) |
May 12, 2023 | 52.30 | 53.05 | 52.16 | 52.98 | 61,737 | +0.56(+1.07%) |
May 11, 2023 | 51.97 | 52.51 | 51.80 | 52.42 | 81,469 | +0.12(+0.22%) |
May 10, 2023 | 52.62 | 52.62 | 51.17 | 52.31 | 120,870 | +0.31(+0.60%) |
May 09, 2023 | 52.21 | 52.46 | 51.67 | 51.99 | 120,640 | -0.32(-0.62%) |
May 08, 2023 | 52.75 | 53.25 | 52.14 | 52.32 | 148,111 | -0.43(-0.81%) |
May 05, 2023 | 52.47 | 53.17 | 52.29 | 52.75 | 161,112 | +0.64(+1.24%) |
May 04, 2023 | 54.18 | 54.84 | 50.72 | 52.10 | 247,791 | -4.34(-7.69%) |
May 03, 2023 | 56.12 | 56.99 | 56.12 | 56.44 | 101,662 | +0.41(+0.73%) |
May 02, 2023 | 56.24 | 56.28 | 55.29 | 56.03 | 90,505 | -0.47(-0.83%) |