Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 57.06 | 57.53 | 56.37 | 57.31 | 1,057,630 | +0.36(+0.63%) |
Jul 28, 2023 | 56.22 | 57.46 | 55.91 | 56.96 | 1,249,287 | +2.19(+4.01%) |
Jul 27, 2023 | 57.38 | 58.00 | 54.02 | 54.76 | 1,832,943 | -0.52(-0.94%) |
Jul 26, 2023 | 55.57 | 56.18 | 54.09 | 55.28 | 1,855,435 | -2.31(-4.02%) |
Jul 25, 2023 | 56.12 | 58.17 | 56.12 | 57.59 | 1,431,923 | +1.84(+3.29%) |
Jul 24, 2023 | 56.16 | 56.56 | 55.10 | 55.76 | 1,137,351 | +0.35(+0.63%) |
Jul 21, 2023 | 56.66 | 57.42 | 55.28 | 55.41 | 1,519,225 | -0.15(-0.27%) |
Jul 20, 2023 | 57.83 | 58.74 | 55.04 | 55.56 | 2,563,018 | -3.60(-6.09%) |
Jul 19, 2023 | 60.25 | 60.81 | 58.51 | 59.16 | 2,123,888 | -0.47(-0.79%) |
Jul 18, 2023 | 57.27 | 60.47 | 56.36 | 59.63 | 2,253,214 | +1.95(+3.37%) |
Jul 17, 2023 | 55.83 | 58.15 | 55.69 | 57.68 | 1,643,526 | +2.15(+3.88%) |
Jul 14, 2023 | 56.23 | 57.54 | 55.07 | 55.53 | 1,844,351 | -0.32(-0.57%) |
Jul 13, 2023 | 54.75 | 56.17 | 54.54 | 55.85 | 1,543,211 | +2.06(+3.84%) |
Jul 12, 2023 | 53.50 | 54.52 | 52.72 | 53.78 | 2,234,949 | +1.75(+3.35%) |
Jul 11, 2023 | 52.05 | 52.19 | 50.49 | 52.04 | 1,115,157 | +0.34(+0.66%) |
Jul 10, 2023 | 50.75 | 51.71 | 50.16 | 51.70 | 1,054,590 | +0.42(+0.82%) |
Jul 07, 2023 | 51.66 | 53.20 | 51.23 | 51.28 | 1,427,174 | -0.72(-1.38%) |
Jul 06, 2023 | 50.93 | 52.18 | 50.45 | 52.00 | 2,640,368 | -0.52(-0.99%) |
Jul 05, 2023 | 52.39 | 53.68 | 52.26 | 52.52 | 1,723,556 | -0.98(-1.83%) |
Jul 03, 2023 | 53.76 | 53.90 | 52.68 | 53.49 | 951,884 | -0.39(-0.72%) |
Jun 30, 2023 | 52.98 | 54.26 | 52.85 | 53.88 | 2,321,602 | +2.38(+4.63%) |
Jun 29, 2023 | 51.37 | 51.75 | 50.53 | 51.50 | 1,502,097 | +0.31(+0.60%) |
Jun 28, 2023 | 50.25 | 52.03 | 50.18 | 51.19 | 2,087,955 | +0.05(+0.10%) |
Jun 27, 2023 | 48.97 | 51.49 | 48.74 | 51.14 | 2,064,153 | +2.90(+6.02%) |
Jun 26, 2023 | 49.45 | 50.80 | 48.20 | 48.24 | 1,241,469 | -1.13(-2.28%) |
Jun 23, 2023 | 49.09 | 50.27 | 48.77 | 49.36 | 1,682,075 | -1.78(-3.47%) |
Jun 22, 2023 | 49.18 | 51.14 | 49.18 | 51.14 | 1,997,669 | +1.28(+2.56%) |
Jun 21, 2023 | 51.54 | 51.89 | 49.44 | 49.86 | 2,454,565 | -2.34(-4.49%) |
Jun 20, 2023 | 52.29 | 53.33 | 51.38 | 52.21 | 1,685,010 | -1.12(-2.09%) |
Jun 16, 2023 | 56.34 | 56.34 | 53.18 | 53.32 | 2,621,973 | -1.40(-2.55%) |
Jun 15, 2023 | 52.05 | 55.42 | 52.02 | 54.72 | 3,678,813 | +2.03(+3.86%) |
Jun 14, 2023 | 50.97 | 52.78 | 50.43 | 52.69 | 3,803,907 | +1.53(+3.00%) |
Jun 13, 2023 | 51.46 | 51.87 | 49.93 | 51.15 | 2,922,245 | +0.91(+1.81%) |
Jun 12, 2023 | 48.12 | 50.29 | 47.87 | 50.24 | 2,185,008 | +3.05(+6.46%) |
Jun 09, 2023 | 47.09 | 48.57 | 46.74 | 47.19 | 1,924,901 | +0.66(+1.41%) |
Jun 08, 2023 | 45.21 | 46.75 | 45.19 | 46.54 | 1,788,689 | +1.43(+3.16%) |
Jun 07, 2023 | 47.04 | 48.05 | 44.81 | 45.11 | 2,539,345 | -2.13(-4.51%) |
Jun 06, 2023 | 46.85 | 47.54 | 46.23 | 47.24 | 1,882,050 | -0.06(-0.13%) |
Jun 05, 2023 | 48.00 | 48.98 | 47.01 | 47.30 | 2,202,344 | -0.87(-1.80%) |
Jun 02, 2023 | 48.17 | 48.79 | 47.12 | 48.17 | 2,117,267 | +0.85(+1.79%) |
Jun 01, 2023 | 45.60 | 47.92 | 45.06 | 47.32 | 2,147,965 | +1.35(+2.93%) |
May 31, 2023 | 46.29 | 47.64 | 45.90 | 45.98 | 2,173,137 | -1.19(-2.51%) |
May 30, 2023 | 48.51 | 49.18 | 46.88 | 47.16 | 3,795,977 | +0.73(+1.57%) |
May 26, 2023 | 43.11 | 46.67 | 43.10 | 46.44 | 3,217,286 | +3.59(+8.37%) |
May 25, 2023 | 41.53 | 43.30 | 40.87 | 42.85 | 2,312,774 | +4.42(+11.49%) |
May 24, 2023 | 38.47 | 38.90 | 37.81 | 38.43 | 2,232,599 | -0.89(-2.26%) |
May 23, 2023 | 40.53 | 41.01 | 39.26 | 39.32 | 1,444,642 | -1.79(-4.36%) |
May 22, 2023 | 40.43 | 41.44 | 40.36 | 41.11 | 1,322,833 | +0.21(+0.51%) |
May 19, 2023 | 41.02 | 41.21 | 40.49 | 40.91 | 1,855,701 | -0.12(-0.29%) |
May 18, 2023 | 38.80 | 41.16 | 38.77 | 41.02 | 2,801,820 | +2.37(+6.14%) |
May 17, 2023 | 37.63 | 38.83 | 37.13 | 38.65 | 1,717,641 | +1.47(+3.94%) |
May 16, 2023 | 36.86 | 37.78 | 36.85 | 37.19 | 1,560,714 | +0.13(+0.35%) |
May 15, 2023 | 36.35 | 37.08 | 35.89 | 37.06 | 1,439,615 | +0.87(+2.40%) |
May 12, 2023 | 36.46 | 36.67 | 35.35 | 36.19 | 1,461,590 | -0.15(-0.41%) |
May 11, 2023 | 36.65 | 36.67 | 35.60 | 36.34 | 2,039,332 | -0.52(-1.41%) |
May 10, 2023 | 36.48 | 37.13 | 35.84 | 36.86 | 2,813,357 | +1.27(+3.56%) |
May 09, 2023 | 35.82 | 36.03 | 35.48 | 35.59 | 1,066,465 | -0.85(-2.32%) |
May 08, 2023 | 36.25 | 36.54 | 35.77 | 36.44 | 1,122,248 | -0.06(-0.16%) |
May 05, 2023 | 34.98 | 36.87 | 34.82 | 36.50 | 2,467,593 | +2.50(+7.36%) |
May 04, 2023 | 34.07 | 34.69 | 33.57 | 34.00 | 2,453,385 | -0.50(-1.44%) |
May 03, 2023 | 35.52 | 36.20 | 34.46 | 34.50 | 3,477,027 | -0.92(-2.59%) |
May 02, 2023 | 36.39 | 36.67 | 34.84 | 35.41 | 2,646,094 | -1.03(-2.82%) |