Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 57.83 | 59.06 | 57.67 | 58.45 | 422,635 | +0.65(+1.12%) |
Jul 28, 2023 | 57.77 | 58.00 | 56.78 | 57.80 | 463,431 | +0.49(+0.85%) |
Jul 27, 2023 | 59.41 | 59.55 | 57.12 | 57.31 | 600,975 | -1.56(-2.65%) |
Jul 26, 2023 | 58.06 | 59.86 | 57.72 | 58.87 | 2,361,023 | +5.29(+9.87%) |
Jul 25, 2023 | 52.54 | 53.95 | 51.28 | 53.58 | 503,996 | +0.65(+1.23%) |
Jul 24, 2023 | 53.09 | 53.89 | 52.80 | 52.93 | 439,952 | -0.25(-0.47%) |
Jul 21, 2023 | 53.00 | 53.89 | 52.63 | 53.18 | 362,389 | +0.21(+0.40%) |
Jul 20, 2023 | 52.58 | 53.34 | 52.43 | 52.97 | 397,682 | +0.83(+1.59%) |
Jul 19, 2023 | 52.92 | 53.86 | 51.34 | 52.14 | 519,753 | -0.95(-1.79%) |
Jul 18, 2023 | 52.45 | 53.47 | 52.45 | 53.09 | 321,232 | +0.53(+1.01%) |
Jul 17, 2023 | 52.43 | 53.14 | 52.11 | 52.56 | 192,356 | -0.04(-0.08%) |
Jul 14, 2023 | 52.26 | 52.67 | 51.95 | 52.60 | 230,157 | +0.28(+0.54%) |
Jul 13, 2023 | 53.02 | 54.23 | 52.30 | 52.32 | 293,349 | -0.77(-1.45%) |
Jul 12, 2023 | 53.72 | 53.81 | 52.90 | 53.09 | 248,089 | +0.05(+0.09%) |
Jul 11, 2023 | 51.91 | 53.13 | 51.68 | 53.04 | 495,902 | +1.17(+2.26%) |
Jul 10, 2023 | 51.04 | 52.52 | 51.00 | 51.87 | 346,936 | +0.75(+1.47%) |
Jul 07, 2023 | 50.07 | 51.25 | 50.01 | 51.12 | 264,516 | +1.00(+2.00%) |
Jul 06, 2023 | 50.61 | 51.03 | 50.02 | 50.12 | 486,302 | -0.90(-1.76%) |
Jul 05, 2023 | 50.85 | 51.20 | 49.93 | 51.02 | 326,693 | +0.05(+0.10%) |
Jul 03, 2023 | 51.11 | 51.40 | 50.59 | 50.97 | 140,616 | -0.46(-0.89%) |
Jun 30, 2023 | 51.47 | 51.83 | 50.96 | 51.43 | 271,367 | +0.32(+0.63%) |
Jun 29, 2023 | 51.08 | 52.69 | 50.64 | 51.11 | 545,340 | +0.03(+0.06%) |
Jun 28, 2023 | 49.46 | 51.11 | 49.05 | 51.08 | 579,046 | +1.61(+3.25%) |
Jun 27, 2023 | 49.38 | 49.74 | 49.09 | 49.47 | 247,179 | +0.09(+0.18%) |
Jun 26, 2023 | 48.61 | 49.71 | 48.22 | 49.38 | 264,120 | +0.75(+1.54%) |
Jun 23, 2023 | 49.67 | 50.44 | 48.03 | 48.63 | 1,861,773 | -1.69(-3.36%) |
Jun 22, 2023 | 50.35 | 51.03 | 49.85 | 50.32 | 262,591 | -0.07(-0.14%) |
Jun 21, 2023 | 51.15 | 51.34 | 50.09 | 50.39 | 273,173 | -0.76(-1.49%) |
Jun 20, 2023 | 49.39 | 51.55 | 48.99 | 51.15 | 798,200 | +1.39(+2.79%) |
Jun 16, 2023 | 48.98 | 49.92 | 48.91 | 49.76 | 569,351 | +1.36(+2.81%) |
Jun 15, 2023 | 48.49 | 49.75 | 47.76 | 48.40 | 455,571 | +1.28(+2.72%) |
May 08, 2023 | 47.58 | 47.93 | 46.64 | 47.12 | 417,356 | -0.36(-0.76%) |
May 05, 2023 | 47.95 | 48.03 | 46.59 | 47.48 | 542,336 | +0.09(+0.19%) |
May 04, 2023 | 47.24 | 48.31 | 47.06 | 47.39 | 331,959 | -0.11(-0.23%) |
May 03, 2023 | 45.24 | 47.76 | 44.12 | 47.50 | 597,899 | +0.37(+0.79%) |
May 02, 2023 | 47.49 | 47.77 | 46.50 | 47.13 | 468,735 | -0.78(-1.63%) |