Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 51.08 | 51.08 | 49.58 | 49.70 | 9,812 | -0.57(-1.13%) |
Jul 28, 2023 | 49.54 | 50.27 | 49.00 | 50.27 | 13,624 | +1.53(+3.14%) |
Jul 27, 2023 | 49.41 | 50.00 | 48.74 | 48.74 | 16,569 | -0.87(-1.76%) |
Jul 26, 2023 | 49.56 | 49.66 | 49.54 | 49.61 | 8,097 | +0.41(+0.84%) |
Jul 25, 2023 | 49.22 | 49.22 | 49.07 | 49.20 | 7,750 | +0.06(+0.12%) |
Jul 24, 2023 | 49.60 | 50.85 | 48.84 | 49.14 | 12,596 | -0.32(-0.65%) |
Jul 21, 2023 | 49.33 | 49.48 | 49.33 | 49.46 | 7,583 | -0.16(-0.31%) |
Jul 20, 2023 | 51.13 | 51.13 | 49.56 | 49.62 | 8,789 | -0.59(-1.18%) |
Jul 19, 2023 | 50.25 | 50.27 | 50.12 | 50.20 | 9,311 | -0.09(-0.19%) |
Jul 18, 2023 | 50.34 | 50.39 | 50.21 | 50.30 | 10,040 | +0.17(+0.34%) |
Jul 17, 2023 | 48.12 | 50.25 | 48.12 | 50.13 | 8,244 | +0.22(+0.44%) |
Jul 14, 2023 | 49.88 | 49.99 | 49.79 | 49.91 | 22,279 | +0.01(+0.02%) |
Jul 13, 2023 | 50.00 | 50.00 | 49.82 | 49.90 | 10,448 | +0.27(+0.53%) |
Jul 12, 2023 | 49.61 | 50.00 | 49.60 | 49.63 | 11,311 | +0.29(+0.60%) |
Jul 11, 2023 | 50.05 | 50.05 | 49.12 | 49.34 | 27,764 | +0.11(+0.22%) |
Jul 10, 2023 | 49.12 | 49.25 | 49.12 | 49.23 | 20,477 | +0.02(+0.05%) |
Jul 07, 2023 | 49.20 | 49.30 | 49.15 | 49.21 | 26,722 | +0.77(+1.58%) |
Jul 06, 2023 | 48.56 | 48.56 | 48.40 | 48.44 | 24,845 | -0.60(-1.22%) |
Jul 05, 2023 | 48.97 | 49.15 | 48.97 | 49.04 | 33,340 | -0.88(-1.75%) |
Jul 03, 2023 | 50.00 | 50.00 | 49.91 | 49.91 | 4,580 | -1.08(-2.11%) |
Jun 30, 2023 | 50.83 | 51.10 | 50.83 | 50.99 | 21,739 | -0.54(-1.05%) |
Jun 29, 2023 | 51.59 | 51.67 | 51.53 | 51.53 | 4,767 | -0.05(-0.10%) |
Jun 28, 2023 | 51.59 | 51.61 | 51.52 | 51.58 | 5,362 | -0.65(-1.24%) |
Jun 27, 2023 | 51.85 | 52.23 | 51.85 | 52.23 | 23,541 | +1.24(+2.43%) |
Jun 26, 2023 | 51.01 | 51.14 | 50.96 | 50.99 | 8,715 | +0.50(+0.99%) |
Jun 23, 2023 | 50.41 | 50.49 | 50.36 | 50.49 | 7,726 | -0.26(-0.51%) |
Jun 22, 2023 | 51.51 | 51.51 | 50.68 | 50.75 | 11,029 | +0.37(+0.73%) |
Jun 21, 2023 | 50.09 | 50.50 | 50.09 | 50.38 | 11,844 | +0.29(+0.57%) |
Jun 20, 2023 | 50.10 | 50.10 | 49.95 | 50.09 | 6,250 | -0.01(-0.01%) |
Jun 16, 2023 | 50.12 | 50.19 | 50.04 | 50.10 | 6,048 | -0.10(-0.20%) |
Jun 15, 2023 | 50.13 | 50.31 | 50.04 | 50.20 | 9,437 | -0.28(-0.55%) |
May 08, 2023 | 49.78 | 50.48 | 49.78 | 50.48 | 11,679 | +1.13(+2.29%) |
May 05, 2023 | 49.28 | 49.45 | 49.28 | 49.35 | 14,529 | +0.81(+1.68%) |
May 04, 2023 | 48.57 | 48.63 | 48.45 | 48.54 | 129,857 | -0.48(-0.99%) |
May 03, 2023 | 49.03 | 49.14 | 48.94 | 49.02 | 9,456 | +0.36(+0.73%) |
May 02, 2023 | 48.74 | 48.74 | 48.57 | 48.66 | 9,196 | +0.14(+0.30%) |