Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 51.25 | 51.78 | 51.16 | 51.47 | 261,585 | +0.28(+0.55%) |
Jul 28, 2023 | 51.59 | 51.84 | 51.03 | 51.18 | 116,629 | +0.04(+0.08%) |
Jul 27, 2023 | 52.51 | 52.59 | 51.12 | 51.14 | 85,765 | -1.19(-2.27%) |
Jul 26, 2023 | 52.03 | 52.46 | 52.03 | 52.33 | 166,805 | +0.30(+0.58%) |
Jul 25, 2023 | 52.32 | 52.57 | 52.02 | 52.03 | 141,133 | -0.44(-0.83%) |
Jul 24, 2023 | 52.18 | 52.61 | 52.12 | 52.47 | 124,145 | +0.31(+0.60%) |
Jul 21, 2023 | 52.02 | 52.35 | 51.88 | 52.16 | 190,454 | +0.30(+0.58%) |
Jul 20, 2023 | 51.74 | 51.89 | 51.25 | 51.85 | 237,052 | +0.18(+0.36%) |
Jul 19, 2023 | 51.47 | 51.84 | 51.37 | 51.67 | 161,173 | +0.56(+1.10%) |
Jul 18, 2023 | 51.69 | 51.69 | 50.77 | 51.11 | 342,221 | -0.49(-0.94%) |
Jul 17, 2023 | 51.59 | 51.77 | 51.44 | 51.59 | 98,750 | -0.06(-0.11%) |
Jul 14, 2023 | 51.55 | 51.68 | 51.25 | 51.65 | 221,384 | -0.04(-0.08%) |
Jul 13, 2023 | 51.46 | 51.69 | 51.07 | 51.69 | 68,502 | +0.39(+0.76%) |
Jul 12, 2023 | 51.67 | 51.87 | 51.30 | 51.30 | 167,656 | +0.19(+0.38%) |
Jul 11, 2023 | 50.50 | 51.14 | 50.40 | 51.11 | 88,360 | +0.73(+1.45%) |
Jul 10, 2023 | 50.03 | 50.40 | 49.91 | 50.38 | 119,179 | +0.26(+0.52%) |
Jul 07, 2023 | 50.24 | 50.49 | 49.93 | 50.11 | 168,610 | -0.16(-0.31%) |
Jul 06, 2023 | 49.99 | 50.35 | 49.29 | 50.27 | 112,015 | -0.31(-0.62%) |
Jul 05, 2023 | 50.43 | 51.02 | 49.97 | 50.58 | 360,018 | -0.04(-0.08%) |
Jul 03, 2023 | 50.19 | 50.86 | 49.88 | 50.62 | 878,852 | +0.61(+1.23%) |
Jun 30, 2023 | 50.12 | 50.29 | 49.33 | 50.01 | 181,660 | +0.25(+0.51%) |
Jun 29, 2023 | 49.05 | 49.77 | 48.98 | 49.75 | 136,408 | +0.60(+1.23%) |
Jun 28, 2023 | 49.30 | 49.34 | 48.83 | 49.15 | 196,412 | -0.18(-0.37%) |
Jun 27, 2023 | 48.79 | 49.47 | 48.61 | 49.34 | 170,183 | +0.57(+1.18%) |
Jun 26, 2023 | 47.52 | 48.79 | 47.52 | 48.76 | 314,668 | +1.22(+2.56%) |
Jun 23, 2023 | 47.94 | 48.30 | 47.51 | 47.55 | 307,236 | -0.74(-1.53%) |
Jun 22, 2023 | 48.98 | 48.99 | 48.02 | 48.28 | 210,675 | -0.73(-1.49%) |
Jun 21, 2023 | 49.19 | 49.23 | 48.72 | 49.01 | 125,125 | -0.31(-0.63%) |
Jun 20, 2023 | 49.74 | 49.74 | 48.98 | 49.33 | 118,360 | -0.57(-1.15%) |
Jun 16, 2023 | 49.91 | 50.25 | 49.77 | 49.90 | 102,502 | +0.05(+0.10%) |
Jun 15, 2023 | 49.54 | 49.90 | 49.18 | 49.85 | 251,270 | +0.13(+0.25%) |
Jun 14, 2023 | 49.68 | 50.00 | 49.34 | 49.72 | 3,540,826 | +0.27(+0.55%) |
Jun 13, 2023 | 49.27 | 49.61 | 49.11 | 49.45 | 197,636 | +0.24(+0.49%) |
Jun 12, 2023 | 49.31 | 49.31 | 48.85 | 49.21 | 135,718 | -0.10(-0.20%) |
Jun 09, 2023 | 49.51 | 49.64 | 49.18 | 49.31 | 101,784 | -0.19(-0.39%) |
Jun 08, 2023 | 49.72 | 49.72 | 49.06 | 49.50 | 306,209 | -0.37(-0.74%) |
Jun 07, 2023 | 49.10 | 50.03 | 48.98 | 49.87 | 289,374 | +0.95(+1.94%) |
Jun 06, 2023 | 48.62 | 49.06 | 48.44 | 48.92 | 361,929 | +0.44(+0.90%) |
Jun 05, 2023 | 48.66 | 48.94 | 48.39 | 48.48 | 204,830 | -0.27(-0.56%) |
Jun 02, 2023 | 48.03 | 48.83 | 47.97 | 48.76 | 308,105 | +1.17(+2.46%) |
Jun 01, 2023 | 47.60 | 47.81 | 47.02 | 47.58 | 236,856 | -0.03(-0.06%) |
May 31, 2023 | 47.27 | 47.68 | 47.18 | 47.61 | 292,298 | +0.29(+0.61%) |
May 30, 2023 | 47.34 | 47.76 | 47.25 | 47.32 | 181,970 | +0.20(+0.43%) |
May 26, 2023 | 46.58 | 47.22 | 46.39 | 47.12 | 142,503 | +0.66(+1.42%) |
May 25, 2023 | 46.58 | 46.79 | 46.06 | 46.46 | 191,020 | -0.07(-0.15%) |
May 24, 2023 | 47.30 | 47.37 | 46.44 | 46.53 | 241,636 | -0.99(-2.08%) |
May 23, 2023 | 47.74 | 48.21 | 47.47 | 47.52 | 140,849 | -0.34(-0.71%) |
May 22, 2023 | 47.70 | 48.10 | 47.40 | 47.86 | 149,388 | +0.24(+0.51%) |
May 19, 2023 | 47.80 | 48.14 | 47.40 | 47.61 | 250,768 | -0.02(-0.04%) |
May 18, 2023 | 47.76 | 47.95 | 47.39 | 47.63 | 120,160 | -0.29(-0.61%) |
May 17, 2023 | 47.67 | 48.01 | 47.29 | 47.92 | 172,338 | +0.55(+1.16%) |
May 16, 2023 | 48.55 | 48.55 | 47.37 | 47.37 | 164,775 | -1.28(-2.62%) |
May 15, 2023 | 48.68 | 48.91 | 48.45 | 48.65 | 99,291 | +0.00(+0.00%) |
May 12, 2023 | 48.81 | 48.87 | 48.29 | 48.65 | 271,066 | -0.10(-0.20%) |
May 11, 2023 | 49.00 | 49.00 | 48.47 | 48.75 | 161,075 | -0.53(-1.08%) |
May 10, 2023 | 49.26 | 49.47 | 48.77 | 49.28 | 249,871 | +0.40(+0.81%) |
May 09, 2023 | 48.92 | 49.09 | 48.37 | 48.88 | 84,743 | -0.26(-0.53%) |
May 08, 2023 | 49.23 | 49.40 | 49.03 | 49.14 | 134,244 | -0.17(-0.35%) |
May 05, 2023 | 48.83 | 49.42 | 48.83 | 49.32 | 86,509 | +0.82(+1.70%) |
May 04, 2023 | 47.98 | 48.77 | 47.74 | 48.49 | 160,799 | +0.44(+0.91%) |
May 03, 2023 | 48.24 | 48.87 | 47.91 | 48.06 | 340,874 | -0.08(-0.16%) |
May 02, 2023 | 48.71 | 48.81 | 47.69 | 48.14 | 168,121 | -0.67(-1.37%) |