Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 51.18 | 51.36 | 50.51 | 50.71 | 3,822,831 | +0.05(+0.09%) |
Jul 28, 2023 | 51.07 | 51.26 | 50.43 | 50.67 | 3,095,476 | +0.13(+0.26%) |
Jul 27, 2023 | 51.18 | 51.42 | 50.35 | 50.53 | 3,111,268 | -1.03(-2.00%) |
Jul 26, 2023 | 51.16 | 51.84 | 50.90 | 51.57 | 2,270,160 | +0.31(+0.61%) |
Jul 25, 2023 | 51.23 | 51.45 | 50.95 | 51.25 | 2,601,917 | +0.22(+0.43%) |
Jul 24, 2023 | 51.05 | 51.38 | 50.82 | 51.04 | 2,424,968 | +0.10(+0.20%) |
Jul 21, 2023 | 50.46 | 51.24 | 50.28 | 50.93 | 3,105,004 | +0.63(+1.26%) |
Jul 20, 2023 | 49.39 | 50.35 | 48.87 | 50.30 | 3,032,468 | +1.08(+2.19%) |
Jul 19, 2023 | 48.54 | 49.64 | 48.35 | 49.22 | 3,198,278 | +0.87(+1.80%) |
Jul 18, 2023 | 48.64 | 49.19 | 47.76 | 48.35 | 3,657,785 | -0.25(-0.51%) |
Jul 17, 2023 | 49.84 | 49.85 | 48.57 | 48.59 | 2,928,898 | -1.26(-2.53%) |
Jul 14, 2023 | 50.06 | 50.33 | 49.69 | 49.85 | 3,635,790 | -0.38(-0.75%) |
Jul 13, 2023 | 49.91 | 50.34 | 49.80 | 50.23 | 4,140,956 | +0.33(+0.66%) |
Jul 12, 2023 | 49.53 | 50.18 | 49.30 | 49.90 | 2,809,242 | +0.66(+1.35%) |
Jul 11, 2023 | 48.90 | 49.26 | 48.19 | 49.24 | 3,407,447 | +0.39(+0.79%) |
Jul 10, 2023 | 49.31 | 49.38 | 48.57 | 48.85 | 3,564,479 | -0.62(-1.26%) |
Jul 07, 2023 | 49.14 | 50.00 | 49.05 | 49.47 | 3,394,250 | -0.10(-0.21%) |
Jul 06, 2023 | 49.74 | 49.99 | 49.10 | 49.58 | 3,600,794 | -0.70(-1.39%) |
Jul 05, 2023 | 49.49 | 50.71 | 49.29 | 50.28 | 4,725,915 | +0.45(+0.91%) |
Jul 03, 2023 | 48.83 | 49.83 | 48.70 | 49.82 | 1,799,081 | +0.78(+1.58%) |
Jun 30, 2023 | 48.47 | 49.44 | 48.37 | 49.05 | 6,395,033 | -0.03(-0.06%) |
Jun 29, 2023 | 48.50 | 49.31 | 48.26 | 49.08 | 2,826,872 | +0.15(+0.31%) |
Jun 28, 2023 | 49.76 | 49.84 | 48.72 | 48.92 | 4,188,026 | -0.80(-1.62%) |
Jun 27, 2023 | 50.04 | 50.19 | 49.63 | 49.73 | 3,881,544 | -0.27(-0.53%) |
Jun 26, 2023 | 49.16 | 50.01 | 48.87 | 49.99 | 3,793,138 | +0.92(+1.87%) |
Jun 23, 2023 | 50.43 | 50.43 | 48.92 | 49.08 | 6,657,395 | -1.12(-2.23%) |
Jun 22, 2023 | 50.70 | 50.77 | 50.02 | 50.19 | 3,831,880 | -0.27(-0.54%) |
Jun 21, 2023 | 50.19 | 50.63 | 49.43 | 50.47 | 3,510,419 | +0.11(+0.23%) |
Jun 20, 2023 | 50.51 | 51.04 | 49.99 | 50.35 | 5,229,653 | -0.15(-0.30%) |
Jun 16, 2023 | 50.36 | 51.18 | 50.25 | 50.51 | 10,420,174 | +0.44(+0.87%) |
Jun 15, 2023 | 50.08 | 50.26 | 49.67 | 50.07 | 4,047,051 | -2.81(-5.31%) |
May 08, 2023 | 52.90 | 53.60 | 52.54 | 52.88 | 4,022,763 | +0.01(+0.02%) |
May 05, 2023 | 52.81 | 53.53 | 51.82 | 52.87 | 4,423,511 | -0.07(-0.14%) |
May 04, 2023 | 52.48 | 53.17 | 51.95 | 52.94 | 3,925,251 | +0.76(+1.45%) |
May 03, 2023 | 52.36 | 53.11 | 52.06 | 52.18 | 3,720,724 | +0.22(+0.41%) |
May 02, 2023 | 53.44 | 53.55 | 51.60 | 51.97 | 4,316,800 | -1.49(-2.78%) |