Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 52.57 | 52.78 | 51.96 | 52.21 | 1,233,020 | -0.15(-0.28%) |
Jul 28, 2023 | 53.09 | 53.14 | 52.14 | 52.36 | 1,280,015 | -0.18(-0.35%) |
Jul 27, 2023 | 53.42 | 53.65 | 52.41 | 52.54 | 1,139,945 | -1.09(-2.03%) |
Jul 26, 2023 | 53.50 | 54.21 | 53.39 | 53.63 | 715,838 | +0.10(+0.18%) |
Jul 25, 2023 | 53.23 | 53.76 | 53.23 | 53.53 | 1,094,254 | +0.01(+0.02%) |
Jul 24, 2023 | 53.72 | 53.92 | 53.25 | 53.52 | 1,232,461 | -0.18(-0.34%) |
Jul 21, 2023 | 52.99 | 53.86 | 52.89 | 53.71 | 1,294,513 | +0.92(+1.75%) |
Jul 20, 2023 | 52.04 | 52.91 | 51.52 | 52.78 | 1,308,290 | +1.03(+1.99%) |
Jul 19, 2023 | 51.38 | 52.08 | 51.28 | 51.75 | 1,227,408 | +0.68(+1.33%) |
Jul 18, 2023 | 51.59 | 51.84 | 50.39 | 51.07 | 1,416,111 | -0.28(-0.55%) |
Jul 17, 2023 | 52.09 | 52.19 | 51.33 | 51.36 | 1,222,077 | -0.83(-1.59%) |
Jul 14, 2023 | 52.22 | 52.43 | 51.75 | 52.18 | 920,300 | -0.12(-0.22%) |
Jul 13, 2023 | 51.83 | 52.34 | 51.74 | 52.30 | 1,127,087 | +0.41(+0.80%) |
Jul 12, 2023 | 51.14 | 52.10 | 51.12 | 51.89 | 1,408,132 | +0.87(+1.70%) |
Jul 11, 2023 | 50.47 | 51.05 | 50.26 | 51.02 | 1,283,753 | +0.88(+1.75%) |
Jul 10, 2023 | 50.75 | 50.75 | 49.74 | 50.14 | 1,647,429 | -0.57(-1.12%) |
Jul 07, 2023 | 51.02 | 51.13 | 50.55 | 50.71 | 1,492,142 | -0.66(-1.28%) |
Jul 06, 2023 | 51.25 | 51.53 | 50.71 | 51.37 | 1,535,964 | -0.26(-0.50%) |
Jul 05, 2023 | 51.04 | 51.96 | 50.82 | 51.63 | 1,549,371 | +0.48(+0.94%) |
Jul 03, 2023 | 50.52 | 51.22 | 50.33 | 51.14 | 838,711 | +0.58(+1.14%) |
Jun 30, 2023 | 50.04 | 50.65 | 49.83 | 50.57 | 1,373,185 | +0.66(+1.33%) |
Jun 29, 2023 | 49.42 | 50.17 | 49.21 | 49.90 | 1,156,534 | -0.01(-0.02%) |
Jun 28, 2023 | 50.75 | 50.75 | 49.69 | 49.91 | 1,605,904 | -0.98(-1.93%) |
Jun 27, 2023 | 50.99 | 51.25 | 50.85 | 50.89 | 1,142,895 | -0.14(-0.28%) |
Jun 26, 2023 | 50.87 | 51.29 | 50.28 | 51.04 | 2,028,305 | +1.10(+2.20%) |
Jun 23, 2023 | 51.02 | 51.11 | 49.78 | 49.94 | 1,586,104 | -0.87(-1.71%) |
Jun 22, 2023 | 51.39 | 51.55 | 50.66 | 50.81 | 1,108,418 | -0.52(-1.01%) |
Jun 21, 2023 | 50.85 | 51.43 | 50.12 | 51.33 | 1,038,310 | +0.30(+0.59%) |
Jun 20, 2023 | 51.74 | 51.84 | 50.96 | 51.03 | 1,242,886 | -0.75(-1.45%) |
Jun 16, 2023 | 51.93 | 52.39 | 51.72 | 51.78 | 2,443,527 | -0.01(-0.02%) |
Jun 15, 2023 | 51.51 | 51.91 | 51.36 | 51.79 | 1,029,075 | +0.60(+1.17%) |
Jun 14, 2023 | 51.33 | 51.92 | 51.09 | 51.19 | 1,083,349 | +0.05(+0.09%) |
Jun 13, 2023 | 51.02 | 51.31 | 50.78 | 51.14 | 1,053,857 | -0.17(-0.34%) |
Jun 12, 2023 | 51.39 | 51.54 | 50.92 | 51.32 | 866,256 | +0.03(+0.06%) |
Jun 09, 2023 | 51.57 | 51.57 | 51.19 | 51.29 | 944,204 | -0.23(-0.45%) |
Jun 08, 2023 | 51.56 | 51.64 | 50.96 | 51.52 | 1,489,539 | +0.07(+0.13%) |
Jun 07, 2023 | 50.58 | 51.67 | 50.19 | 51.45 | 1,951,763 | +1.05(+2.08%) |
Jun 06, 2023 | 50.62 | 50.94 | 50.17 | 50.40 | 2,042,794 | +0.03(+0.06%) |
Jun 05, 2023 | 50.13 | 50.94 | 50.07 | 50.37 | 1,870,725 | +0.29(+0.58%) |
Jun 02, 2023 | 48.84 | 50.33 | 48.67 | 50.08 | 2,785,430 | +1.03(+2.10%) |
Jun 01, 2023 | 49.81 | 49.84 | 48.44 | 49.05 | 2,906,786 | -0.53(-1.07%) |
May 31, 2023 | 49.29 | 49.92 | 49.00 | 49.58 | 1,728,108 | +0.43(+0.88%) |
May 30, 2023 | 49.32 | 49.69 | 49.09 | 49.15 | 1,835,167 | +0.04(+0.08%) |
May 26, 2023 | 49.04 | 49.21 | 48.61 | 49.11 | 1,119,750 | -0.09(-0.18%) |
May 25, 2023 | 50.01 | 50.04 | 48.92 | 49.20 | 1,155,525 | -0.86(-1.71%) |
May 24, 2023 | 50.32 | 50.67 | 50.01 | 50.06 | 1,367,884 | -0.47(-0.93%) |
May 23, 2023 | 50.54 | 51.12 | 50.45 | 50.53 | 1,302,365 | -0.14(-0.29%) |
May 22, 2023 | 50.93 | 51.11 | 50.36 | 50.67 | 1,049,140 | -0.02(-0.04%) |
May 19, 2023 | 50.99 | 51.44 | 50.59 | 50.69 | 1,784,052 | -0.03(-0.06%) |
May 18, 2023 | 50.44 | 50.81 | 50.13 | 50.72 | 1,117,852 | -0.12(-0.23%) |
May 17, 2023 | 51.30 | 51.40 | 50.54 | 50.84 | 1,085,113 | -0.49(-0.96%) |
May 16, 2023 | 51.99 | 51.99 | 51.28 | 51.33 | 1,330,752 | -0.70(-1.35%) |
May 15, 2023 | 53.17 | 53.19 | 51.84 | 52.03 | 1,190,357 | -0.99(-1.87%) |
May 12, 2023 | 52.86 | 53.35 | 52.67 | 53.02 | 1,128,623 | +0.41(+0.79%) |
May 11, 2023 | 52.95 | 53.33 | 52.41 | 52.61 | 971,730 | -0.54(-1.02%) |
May 10, 2023 | 52.55 | 53.25 | 52.33 | 53.15 | 1,591,431 | +0.73(+1.40%) |
May 09, 2023 | 52.45 | 52.97 | 52.20 | 52.42 | 1,417,076 | -0.35(-0.66%) |
May 08, 2023 | 52.94 | 53.28 | 52.60 | 52.76 | 958,846 | -0.34(-0.64%) |
May 05, 2023 | 51.81 | 53.10 | 51.81 | 53.10 | 1,712,112 | +0.33(+0.62%) |
May 04, 2023 | 52.40 | 53.29 | 51.81 | 52.77 | 1,790,734 | +0.33(+0.62%) |
May 03, 2023 | 52.87 | 53.33 | 52.26 | 52.44 | 1,179,415 | -0.11(-0.20%) |
May 02, 2023 | 53.03 | 53.23 | 52.24 | 52.55 | 1,263,112 | -0.72(-1.36%) |