Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 50.66 | 50.99 | 50.56 | 50.85 | 14,526,373 | -0.05(-0.10%) |
Jul 28, 2023 | 50.87 | 51.22 | 50.59 | 50.90 | 28,135,078 | -0.89(-1.72%) |
Jul 27, 2023 | 52.38 | 52.66 | 51.65 | 51.79 | 16,160,269 | -0.21(-0.41%) |
Jul 26, 2023 | 52.32 | 52.43 | 51.75 | 52.01 | 13,879,853 | -0.37(-0.71%) |
Jul 25, 2023 | 51.98 | 52.53 | 51.90 | 52.38 | 16,533,688 | +0.48(+0.92%) |
Jul 24, 2023 | 51.49 | 52.09 | 51.47 | 51.90 | 18,823,710 | +0.47(+0.91%) |
Jul 21, 2023 | 51.54 | 51.79 | 51.33 | 51.43 | 53,632,444 | +0.25(+0.50%) |
Jul 20, 2023 | 50.87 | 51.66 | 50.73 | 51.17 | 23,315,792 | -0.06(-0.11%) |
Jul 19, 2023 | 51.02 | 51.24 | 50.52 | 51.23 | 22,248,228 | +1.16(+2.32%) |
Jul 18, 2023 | 49.82 | 50.20 | 49.69 | 50.07 | 16,817,592 | +0.42(+0.85%) |
Jul 17, 2023 | 49.05 | 49.79 | 49.01 | 49.65 | 16,517,804 | +0.42(+0.85%) |
Jul 14, 2023 | 49.27 | 49.81 | 48.91 | 49.23 | 20,023,542 | -1.12(-2.23%) |
Jul 13, 2023 | 49.53 | 50.44 | 49.49 | 50.35 | 18,281,462 | +0.77(+1.56%) |
Jul 12, 2023 | 50.38 | 50.74 | 49.38 | 49.58 | 26,958,126 | -1.35(-2.65%) |
Jul 11, 2023 | 50.39 | 50.96 | 50.36 | 50.93 | 15,353,059 | +0.70(+1.40%) |
Jul 10, 2023 | 49.90 | 50.32 | 49.86 | 50.23 | 19,491,226 | +0.40(+0.80%) |
Jul 07, 2023 | 49.84 | 50.47 | 49.58 | 49.83 | 15,944,228 | -0.12(-0.23%) |
Jul 06, 2023 | 49.89 | 50.02 | 49.49 | 49.94 | 14,256,969 | -0.39(-0.78%) |
Jul 05, 2023 | 49.81 | 50.39 | 49.76 | 50.33 | 15,299,988 | +0.08(+0.16%) |
Jul 03, 2023 | 49.81 | 50.27 | 49.78 | 50.26 | 7,566,595 | +0.08(+0.15%) |
Jun 30, 2023 | 50.31 | 50.68 | 49.97 | 50.18 | 18,793,298 | +0.51(+1.03%) |
Jun 29, 2023 | 49.33 | 49.72 | 49.29 | 49.66 | 14,688,727 | +0.33(+0.67%) |
Jun 28, 2023 | 49.25 | 49.48 | 48.92 | 49.34 | 11,740,600 | +0.01(+0.02%) |
Jun 27, 2023 | 48.79 | 49.50 | 48.73 | 49.33 | 13,383,821 | +0.63(+1.29%) |
Jun 26, 2023 | 48.79 | 49.27 | 48.67 | 48.70 | 13,436,281 | -0.12(-0.24%) |
Jun 23, 2023 | 49.11 | 49.19 | 48.58 | 48.81 | 17,061,130 | -0.77(-1.55%) |
Jun 22, 2023 | 49.12 | 49.60 | 48.91 | 49.58 | 15,461,213 | +0.26(+0.53%) |
Jun 21, 2023 | 49.83 | 49.85 | 49.29 | 49.32 | 17,466,518 | -0.68(-1.36%) |
Jun 20, 2023 | 50.37 | 50.51 | 49.92 | 49.99 | 20,766,630 | -0.50(-1.00%) |
Jun 16, 2023 | 50.62 | 50.82 | 50.36 | 50.50 | 38,289,848 | +0.15(+0.29%) |
Jun 15, 2023 | 49.36 | 50.50 | 50.35 | 23,196,354 | +5.41(+12.04%) | |
May 08, 2023 | 45.04 | 45.12 | 44.70 | 44.94 | 12,372,840 | +0.09(+0.19%) |
May 05, 2023 | 44.73 | 44.96 | 44.53 | 44.85 | 14,762,865 | +0.53(+1.20%) |
May 04, 2023 | 44.39 | 44.54 | 44.18 | 44.32 | 18,322,668 | -0.25(-0.57%) |
May 03, 2023 | 45.02 | 45.15 | 44.48 | 44.57 | 21,410,676 | -0.39(-0.86%) |
May 02, 2023 | 45.48 | 45.66 | 44.67 | 44.96 | 20,799,776 | -0.95(-2.07%) |