Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 48.08 | 48.73 | 46.33 | 47.61 | 173,592 | -0.60(-1.25%) |
Jul 28, 2023 | 50.62 | 50.62 | 47.46 | 48.21 | 225,870 | -2.67(-5.24%) |
Jul 27, 2023 | 51.21 | 51.65 | 49.98 | 50.88 | 94,489 | -0.26(-0.52%) |
Jul 26, 2023 | 50.28 | 51.48 | 50.28 | 51.14 | 120,878 | +0.76(+1.50%) |
Jul 25, 2023 | 49.90 | 50.57 | 49.44 | 50.39 | 85,572 | +0.24(+0.47%) |
Jul 24, 2023 | 49.59 | 50.21 | 49.28 | 50.15 | 58,550 | +0.54(+1.09%) |
Jul 21, 2023 | 49.66 | 49.75 | 49.41 | 49.61 | 77,300 | +0.11(+0.22%) |
Jul 20, 2023 | 49.42 | 49.84 | 48.78 | 49.50 | 96,625 | +0.31(+0.63%) |
Jul 19, 2023 | 48.74 | 49.33 | 48.63 | 49.19 | 66,796 | +0.27(+0.56%) |
Jul 18, 2023 | 48.40 | 48.96 | 48.18 | 48.91 | 67,167 | +0.48(+0.98%) |
Jul 17, 2023 | 48.00 | 48.76 | 48.00 | 48.44 | 45,774 | +0.44(+0.91%) |
Jul 14, 2023 | 47.80 | 48.00 | 47.09 | 48.00 | 53,448 | +0.18(+0.38%) |
Jul 13, 2023 | 47.77 | 47.93 | 47.42 | 47.82 | 53,717 | -0.07(-0.15%) |
Jul 12, 2023 | 47.99 | 48.22 | 47.60 | 47.89 | 66,698 | +0.32(+0.67%) |
Jul 11, 2023 | 47.97 | 48.07 | 47.08 | 47.57 | 52,756 | -0.23(-0.48%) |
Jul 10, 2023 | 48.38 | 48.99 | 47.77 | 47.80 | 46,547 | -0.65(-1.34%) |
Jul 07, 2023 | 48.43 | 49.06 | 48.40 | 48.45 | 83,622 | +0.04(+0.08%) |
Jul 06, 2023 | 48.17 | 48.60 | 47.96 | 48.41 | 61,240 | +0.08(+0.17%) |
Jul 05, 2023 | 48.52 | 48.76 | 47.54 | 48.33 | 99,255 | -0.29(-0.60%) |
Jul 03, 2023 | 48.58 | 49.02 | 48.58 | 48.62 | 20,009 | -0.08(-0.17%) |
Jun 30, 2023 | 48.78 | 49.10 | 48.48 | 48.70 | 138,530 | +0.16(+0.32%) |
Jun 29, 2023 | 47.87 | 48.60 | 47.87 | 48.55 | 87,037 | +0.78(+1.63%) |
Jun 28, 2023 | 48.28 | 48.28 | 47.26 | 47.77 | 90,945 | -0.33(-0.68%) |
Jun 27, 2023 | 48.14 | 48.64 | 47.96 | 48.10 | 51,823 | +0.05(+0.11%) |
Jun 26, 2023 | 47.72 | 48.16 | 47.38 | 48.05 | 122,216 | +0.37(+0.79%) |
Jun 23, 2023 | 48.21 | 48.60 | 46.80 | 47.67 | 765,660 | -0.72(-1.49%) |
Jun 22, 2023 | 48.18 | 48.52 | 47.68 | 48.39 | 118,513 | +0.10(+0.21%) |
Jun 21, 2023 | 48.39 | 48.61 | 47.73 | 48.29 | 74,903 | -0.10(-0.21%) |
Jun 20, 2023 | 48.79 | 48.99 | 47.91 | 48.39 | 84,521 | -0.25(-0.51%) |
Jun 16, 2023 | 49.20 | 49.20 | 48.15 | 48.64 | 286,607 | -0.11(-0.22%) |
Jun 15, 2023 | 47.89 | 48.75 | 47.59 | 48.75 | 117,555 | +0.86(+1.79%) |
Jun 14, 2023 | 48.01 | 48.25 | 47.53 | 47.89 | 96,350 | +0.08(+0.17%) |
Jun 13, 2023 | 47.53 | 48.03 | 47.37 | 47.81 | 118,934 | +0.16(+0.34%) |
Jun 12, 2023 | 48.32 | 48.32 | 47.34 | 47.65 | 120,613 | -0.69(-1.43%) |
Jun 09, 2023 | 48.64 | 48.64 | 47.89 | 48.34 | 77,720 | -0.26(-0.54%) |
Jun 08, 2023 | 49.06 | 49.33 | 48.29 | 48.60 | 162,693 | -0.63(-1.27%) |
Jun 07, 2023 | 48.54 | 49.38 | 48.54 | 49.23 | 145,482 | +0.86(+1.78%) |
Jun 06, 2023 | 47.05 | 48.36 | 47.05 | 48.36 | 133,463 | +1.27(+2.70%) |
Jun 05, 2023 | 47.90 | 47.90 | 46.50 | 47.09 | 75,584 | -1.13(-2.33%) |
Jun 02, 2023 | 46.70 | 48.33 | 46.09 | 48.22 | 80,837 | +1.80(+3.87%) |
Jun 01, 2023 | 46.49 | 46.81 | 46.05 | 46.42 | 70,186 | +0.08(+0.18%) |
May 31, 2023 | 46.74 | 46.74 | 46.13 | 46.34 | 75,711 | -0.32(-0.68%) |
May 30, 2023 | 46.73 | 46.73 | 46.23 | 46.66 | 57,322 | -0.11(-0.23%) |
May 26, 2023 | 46.79 | 47.16 | 46.64 | 46.77 | 41,354 | -0.20(-0.42%) |
May 25, 2023 | 47.66 | 47.73 | 46.78 | 46.97 | 41,511 | -0.97(-2.03%) |
May 24, 2023 | 48.54 | 48.54 | 47.82 | 47.94 | 58,979 | -0.82(-1.68%) |
May 23, 2023 | 49.15 | 49.81 | 48.66 | 48.75 | 87,398 | -0.54(-1.10%) |
May 22, 2023 | 49.39 | 49.48 | 48.84 | 49.30 | 68,262 | -0.06(-0.13%) |
May 19, 2023 | 50.12 | 50.34 | 49.36 | 49.36 | 75,274 | -0.39(-0.78%) |
May 18, 2023 | 49.91 | 49.92 | 49.18 | 49.75 | 78,525 | -0.15(-0.31%) |
May 17, 2023 | 50.37 | 50.53 | 49.91 | 49.91 | 74,531 | -0.40(-0.79%) |
May 16, 2023 | 50.30 | 50.64 | 50.02 | 50.31 | 45,537 | -0.19(-0.38%) |
May 15, 2023 | 50.41 | 50.56 | 49.93 | 50.50 | 75,988 | -0.11(-0.22%) |
May 12, 2023 | 50.79 | 50.80 | 50.26 | 50.61 | 69,995 | +0.18(+0.36%) |
May 11, 2023 | 50.39 | 50.56 | 49.62 | 50.42 | 80,171 | -0.20(-0.39%) |
May 10, 2023 | 51.25 | 51.25 | 49.84 | 50.62 | 82,095 | -0.29(-0.57%) |
May 09, 2023 | 51.07 | 51.59 | 50.27 | 50.91 | 66,187 | -0.11(-0.21%) |
May 08, 2023 | 51.31 | 51.52 | 50.76 | 51.02 | 62,319 | -0.28(-0.55%) |
May 05, 2023 | 51.27 | 51.78 | 50.61 | 51.30 | 118,670 | +0.62(+1.22%) |
May 04, 2023 | 50.36 | 50.75 | 49.70 | 50.69 | 72,394 | +0.14(+0.27%) |
May 03, 2023 | 50.55 | 51.10 | 50.45 | 50.55 | 88,710 | +0.20(+0.40%) |
May 02, 2023 | 50.26 | 50.45 | 49.60 | 50.35 | 84,531 | -0.25(-0.48%) |