Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 61.22 | 61.24 | 59.11 | 60.37 | 1,148,056 | -0.48(-0.79%) |
Jul 28, 2023 | 58.06 | 63.84 | 57.12 | 60.85 | 3,480,402 | +7.85(+14.81%) |
Jul 27, 2023 | 54.87 | 55.25 | 52.77 | 53.00 | 1,166,140 | -1.30(-2.39%) |
Jul 26, 2023 | 54.74 | 54.92 | 53.65 | 54.30 | 681,907 | -0.63(-1.15%) |
Jul 25, 2023 | 54.39 | 55.38 | 53.93 | 54.93 | 1,001,208 | +0.77(+1.42%) |
Jul 24, 2023 | 53.82 | 54.37 | 52.40 | 54.16 | 1,013,434 | +0.22(+0.41%) |
Jul 21, 2023 | 50.77 | 54.42 | 50.74 | 53.94 | 897,006 | +3.34(+6.60%) |
Jul 20, 2023 | 51.46 | 51.62 | 50.52 | 50.60 | 462,965 | -0.86(-1.67%) |
Jul 19, 2023 | 52.07 | 52.43 | 51.24 | 51.46 | 842,618 | +0.48(+0.94%) |
Jul 18, 2023 | 51.04 | 51.57 | 50.56 | 50.98 | 387,553 | -0.06(-0.12%) |
Jul 17, 2023 | 51.75 | 52.32 | 50.78 | 51.04 | 705,500 | -0.99(-1.90%) |
Jul 14, 2023 | 51.00 | 55.26 | 50.79 | 52.03 | 1,302,011 | +1.62(+3.21%) |
Jul 13, 2023 | 50.24 | 51.48 | 49.04 | 50.41 | 990,417 | +1.77(+3.64%) |
Jul 12, 2023 | 50.51 | 50.96 | 48.59 | 48.64 | 380,648 | -1.50(-2.99%) |
Jul 11, 2023 | 49.98 | 50.43 | 49.51 | 50.14 | 365,049 | +0.10(+0.20%) |
Jul 10, 2023 | 49.12 | 50.17 | 48.81 | 50.04 | 617,298 | +1.02(+2.08%) |
Jul 07, 2023 | 49.19 | 49.94 | 48.02 | 49.02 | 589,574 | -0.31(-0.63%) |
Jul 06, 2023 | 49.23 | 50.19 | 49.00 | 49.33 | 504,952 | -0.55(-1.10%) |
Jul 05, 2023 | 50.90 | 50.90 | 49.05 | 49.88 | 376,531 | -0.96(-1.89%) |
Jul 03, 2023 | 50.40 | 51.06 | 50.21 | 50.84 | 357,158 | +0.37(+0.73%) |
Jun 30, 2023 | 50.62 | 51.39 | 50.05 | 50.47 | 459,568 | +0.15(+0.30%) |
Jun 29, 2023 | 50.31 | 51.85 | 49.86 | 50.32 | 530,370 | +0.05(+0.10%) |
Jun 28, 2023 | 48.04 | 50.30 | 48.00 | 50.27 | 594,798 | +2.28(+4.75%) |
Jun 27, 2023 | 50.18 | 52.63 | 47.94 | 47.99 | 593,332 | -2.01(-4.02%) |
Jun 26, 2023 | 49.40 | 52.84 | 48.49 | 50.00 | 818,275 | +0.38(+0.77%) |
Jun 23, 2023 | 50.52 | 51.17 | 49.41 | 49.62 | 775,485 | -1.32(-2.59%) |
Jun 22, 2023 | 51.10 | 51.81 | 50.56 | 50.94 | 262,813 | -0.19(-0.37%) |
Jun 21, 2023 | 51.68 | 52.23 | 50.63 | 51.13 | 422,345 | -0.90(-1.73%) |
Jun 20, 2023 | 51.45 | 52.20 | 50.67 | 52.03 | 611,226 | +0.46(+0.89%) |
Jun 16, 2023 | 53.32 | 53.42 | 51.02 | 51.57 | 884,939 | -0.81(-1.55%) |
Jun 15, 2023 | 50.88 | 52.61 | 50.50 | 52.38 | 620,445 | +1.50(+2.95%) |
Jun 14, 2023 | 50.54 | 51.95 | 50.50 | 50.88 | 659,506 | +0.84(+1.68%) |
Jun 13, 2023 | 49.61 | 50.66 | 49.54 | 50.04 | 436,314 | +0.54(+1.09%) |
Jun 12, 2023 | 50.36 | 50.94 | 49.35 | 49.50 | 457,979 | -0.80(-1.59%) |
Jun 09, 2023 | 51.72 | 51.98 | 50.04 | 50.30 | 307,252 | -1.31(-2.54%) |
Jun 08, 2023 | 50.67 | 52.08 | 50.59 | 51.61 | 527,925 | +0.76(+1.49%) |
Jun 07, 2023 | 49.45 | 50.96 | 49.16 | 50.85 | 638,030 | +1.68(+3.42%) |
Jun 06, 2023 | 47.90 | 49.50 | 47.70 | 49.17 | 346,159 | +1.15(+2.39%) |
Jun 05, 2023 | 48.20 | 49.27 | 47.86 | 48.02 | 300,960 | -0.37(-0.76%) |
Jun 02, 2023 | 49.81 | 49.84 | 47.73 | 48.39 | 810,459 | -0.92(-1.87%) |
Jun 01, 2023 | 48.34 | 49.46 | 47.65 | 49.31 | 506,196 | +0.92(+1.90%) |
May 31, 2023 | 47.90 | 48.51 | 47.59 | 48.39 | 838,965 | +0.26(+0.54%) |
May 30, 2023 | 48.97 | 49.19 | 47.97 | 48.13 | 341,107 | -0.41(-0.84%) |
May 26, 2023 | 49.81 | 50.40 | 48.37 | 48.54 | 559,048 | -1.11(-2.24%) |
May 25, 2023 | 50.89 | 51.28 | 49.20 | 49.65 | 984,252 | -1.54(-3.01%) |
May 24, 2023 | 51.24 | 51.92 | 50.91 | 51.19 | 348,628 | -0.38(-0.74%) |
May 23, 2023 | 51.96 | 52.29 | 50.18 | 51.57 | 853,226 | -0.04(-0.08%) |
May 22, 2023 | 50.65 | 52.22 | 50.34 | 51.61 | 630,026 | +1.28(+2.54%) |
May 19, 2023 | 52.14 | 52.27 | 50.02 | 50.33 | 736,166 | -1.17(-2.27%) |
May 18, 2023 | 52.22 | 53.91 | 51.14 | 51.50 | 528,637 | -0.83(-1.59%) |
May 17, 2023 | 52.93 | 53.25 | 52.14 | 52.33 | 533,414 | -0.67(-1.26%) |
May 16, 2023 | 53.50 | 53.89 | 52.69 | 53.00 | 350,284 | -1.02(-1.89%) |
May 15, 2023 | 54.07 | 55.52 | 53.12 | 54.02 | 438,586 | -0.07(-0.13%) |
May 12, 2023 | 55.28 | 55.62 | 53.74 | 54.09 | 443,846 | -0.97(-1.76%) |
May 11, 2023 | 56.88 | 57.39 | 54.63 | 55.06 | 580,076 | -2.13(-3.72%) |
May 10, 2023 | 56.95 | 57.47 | 56.36 | 57.19 | 494,218 | +1.31(+2.34%) |
May 09, 2023 | 54.89 | 56.50 | 54.27 | 55.88 | 599,833 | +0.84(+1.53%) |
May 08, 2023 | 52.45 | 55.16 | 51.14 | 55.04 | 594,528 | +2.60(+4.96%) |
May 05, 2023 | 51.10 | 53.18 | 50.69 | 52.44 | 625,685 | +2.05(+4.07%) |
May 04, 2023 | 51.28 | 51.46 | 49.93 | 50.39 | 835,481 | -1.42(-2.74%) |
May 03, 2023 | 52.93 | 53.77 | 51.46 | 51.81 | 997,677 | -0.95(-1.80%) |
May 02, 2023 | 54.34 | 55.65 | 51.30 | 52.76 | 2,427,199 | -5.89(-10.04%) |