Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 60.76 | 61.20 | 60.08 | 60.75 | 1,017,392 | +0.00(+0.00%) |
Jul 28, 2023 | 60.17 | 60.89 | 59.81 | 60.75 | 643,428 | +1.39(+2.33%) |
Jul 27, 2023 | 61.31 | 61.58 | 59.08 | 59.36 | 1,249,485 | -1.49(-2.45%) |
Jul 26, 2023 | 57.60 | 60.94 | 57.37 | 60.85 | 1,473,019 | +4.19(+7.39%) |
Jul 25, 2023 | 57.17 | 58.43 | 56.25 | 56.67 | 1,555,806 | -0.30(-0.53%) |
Jul 24, 2023 | 57.11 | 57.94 | 56.62 | 56.97 | 1,585,826 | -0.07(-0.12%) |
Jul 21, 2023 | 59.36 | 59.36 | 56.55 | 57.03 | 1,485,666 | -1.70(-2.89%) |
Jul 20, 2023 | 59.79 | 60.17 | 56.97 | 58.73 | 2,343,780 | -0.98(-1.64%) |
Jul 19, 2023 | 58.92 | 60.12 | 58.14 | 59.71 | 1,354,020 | +1.01(+1.72%) |
Jul 18, 2023 | 55.97 | 58.81 | 55.93 | 58.70 | 961,432 | +2.75(+4.92%) |
Jul 17, 2023 | 54.79 | 56.11 | 54.65 | 55.95 | 733,135 | +0.79(+1.44%) |
Jul 14, 2023 | 57.27 | 57.29 | 54.95 | 55.15 | 1,326,563 | -1.65(-2.90%) |
Jul 13, 2023 | 56.01 | 56.95 | 55.43 | 56.80 | 1,491,819 | +1.44(+2.61%) |
Jul 12, 2023 | 55.19 | 56.08 | 54.73 | 55.36 | 1,076,966 | +1.26(+2.33%) |
Jul 11, 2023 | 53.72 | 54.36 | 53.28 | 54.10 | 699,362 | +0.61(+1.14%) |
Jul 10, 2023 | 52.84 | 53.87 | 52.48 | 53.49 | 940,548 | +0.70(+1.32%) |
Jul 07, 2023 | 51.11 | 53.47 | 51.10 | 52.79 | 1,412,798 | +1.73(+3.40%) |
Jul 06, 2023 | 50.54 | 51.21 | 49.65 | 51.06 | 870,705 | -0.11(-0.21%) |
Jul 05, 2023 | 51.14 | 52.20 | 50.87 | 51.16 | 827,846 | -0.59(-1.14%) |
Jul 03, 2023 | 51.46 | 52.51 | 51.15 | 51.75 | 474,339 | +0.60(+1.17%) |
Jun 30, 2023 | 50.68 | 51.51 | 50.12 | 51.15 | 1,195,100 | +0.97(+1.93%) |
Jun 29, 2023 | 50.28 | 51.33 | 50.10 | 50.18 | 881,460 | +0.21(+0.43%) |
Jun 28, 2023 | 49.68 | 50.15 | 49.02 | 49.97 | 672,526 | -0.07(-0.14%) |
Jun 27, 2023 | 48.93 | 50.36 | 48.34 | 50.04 | 557,357 | +1.26(+2.58%) |
Jun 26, 2023 | 48.29 | 49.56 | 48.29 | 48.78 | 774,886 | +0.93(+1.94%) |
Jun 23, 2023 | 47.51 | 48.22 | 47.14 | 47.85 | 1,527,561 | -0.31(-0.64%) |
Jun 22, 2023 | 49.79 | 49.80 | 47.87 | 48.16 | 1,070,325 | -1.93(-3.85%) |
Jun 21, 2023 | 51.14 | 51.17 | 50.05 | 50.09 | 1,190,924 | -1.32(-2.56%) |
Jun 20, 2023 | 51.71 | 51.71 | 50.65 | 51.40 | 846,194 | -0.37(-0.71%) |
Jun 16, 2023 | 53.21 | 53.31 | 51.42 | 51.77 | 2,245,562 | -1.06(-2.00%) |
Jun 15, 2023 | 51.16 | 52.83 | 51.04 | 52.83 | 804,347 | +1.21(+2.35%) |
Jun 14, 2023 | 53.26 | 53.73 | 51.44 | 51.62 | 1,319,768 | -1.32(-2.49%) |
Jun 13, 2023 | 51.65 | 53.06 | 51.16 | 52.94 | 989,796 | +1.41(+2.75%) |
Jun 12, 2023 | 51.13 | 52.72 | 50.75 | 51.52 | 1,123,625 | +0.39(+0.76%) |
Jun 09, 2023 | 51.97 | 52.23 | 50.85 | 51.13 | 978,455 | -0.94(-1.80%) |
Jun 08, 2023 | 52.51 | 52.90 | 51.37 | 52.07 | 1,094,920 | -0.78(-1.48%) |
Jun 07, 2023 | 52.89 | 53.45 | 52.00 | 52.86 | 1,609,345 | +0.66(+1.26%) |
Jun 06, 2023 | 49.41 | 52.76 | 49.04 | 52.20 | 1,265,670 | +2.76(+5.59%) |
Jun 05, 2023 | 49.96 | 50.38 | 48.64 | 49.44 | 1,199,735 | -1.03(-2.04%) |
Jun 02, 2023 | 48.45 | 50.78 | 48.33 | 50.46 | 1,380,147 | +2.90(+6.09%) |
Jun 01, 2023 | 47.05 | 48.09 | 46.13 | 47.57 | 772,354 | +1.20(+2.59%) |
May 31, 2023 | 47.82 | 48.13 | 45.92 | 46.37 | 1,412,216 | -1.85(-3.84%) |
May 30, 2023 | 48.94 | 49.05 | 47.45 | 48.22 | 738,842 | -0.51(-1.05%) |
May 26, 2023 | 48.71 | 48.80 | 47.38 | 48.73 | 917,961 | +0.34(+0.70%) |
May 25, 2023 | 48.00 | 48.79 | 47.19 | 48.39 | 686,016 | +0.01(+0.02%) |
May 24, 2023 | 48.44 | 48.81 | 47.92 | 48.38 | 1,005,059 | -0.77(-1.56%) |
May 23, 2023 | 48.77 | 50.52 | 48.69 | 49.15 | 1,411,790 | +0.78(+1.62%) |
May 22, 2023 | 47.71 | 48.53 | 46.91 | 48.36 | 1,131,252 | +1.37(+2.91%) |
May 19, 2023 | 48.16 | 48.21 | 46.05 | 47.00 | 932,616 | -0.96(-2.00%) |
May 18, 2023 | 47.67 | 48.34 | 46.70 | 47.95 | 1,291,235 | +0.62(+1.31%) |
May 17, 2023 | 46.13 | 47.62 | 46.05 | 47.33 | 2,505,910 | +2.45(+5.46%) |
May 16, 2023 | 45.62 | 46.35 | 44.77 | 44.88 | 2,156,878 | -0.57(-1.26%) |
May 15, 2023 | 43.43 | 45.69 | 43.30 | 45.45 | 1,765,096 | +2.10(+4.85%) |
May 12, 2023 | 43.05 | 43.40 | 42.36 | 43.35 | 1,344,071 | +0.89(+2.10%) |
May 11, 2023 | 42.09 | 43.05 | 41.28 | 42.46 | 1,382,934 | -0.53(-1.24%) |
May 10, 2023 | 44.63 | 44.63 | 42.39 | 42.99 | 1,180,642 | -0.49(-1.14%) |
May 09, 2023 | 42.73 | 43.80 | 41.88 | 43.49 | 1,483,540 | -0.05(-0.11%) |
May 08, 2023 | 44.48 | 45.31 | 43.04 | 43.54 | 1,954,177 | +0.70(+1.63%) |
May 05, 2023 | 43.52 | 43.68 | 41.90 | 42.84 | 3,662,896 | +2.73(+6.81%) |
May 04, 2023 | 41.84 | 42.79 | 39.84 | 40.11 | 5,892,859 | -3.58(-8.19%) |
May 03, 2023 | 44.83 | 46.20 | 43.14 | 43.68 | 2,925,788 | -0.99(-2.21%) |
May 02, 2023 | 48.87 | 48.87 | 43.91 | 44.67 | 4,262,467 | -4.32(-8.82%) |