Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 58.42 | 58.99 | 58.03 | 58.15 | 1,754,853 | +0.35(+0.61%) |
Jul 28, 2023 | 56.82 | 57.81 | 56.50 | 57.80 | 1,045,926 | +1.18(+2.08%) |
Jul 27, 2023 | 57.71 | 57.96 | 56.42 | 56.62 | 1,857,769 | -0.73(-1.27%) |
Jul 26, 2023 | 56.99 | 57.62 | 56.97 | 57.35 | 1,685,788 | -0.37(-0.65%) |
Jul 25, 2023 | 57.19 | 58.17 | 57.15 | 57.72 | 1,553,942 | +0.62(+1.09%) |
Jul 24, 2023 | 56.12 | 57.45 | 56.12 | 57.10 | 1,266,479 | +1.37(+2.45%) |
Jul 21, 2023 | 55.54 | 55.96 | 55.42 | 55.73 | 1,491,476 | +0.37(+0.67%) |
Jul 20, 2023 | 55.75 | 55.93 | 54.59 | 55.36 | 2,230,107 | +0.08(+0.14%) |
Jul 19, 2023 | 55.44 | 55.94 | 54.91 | 55.28 | 2,048,343 | +0.20(+0.36%) |
Jul 18, 2023 | 53.56 | 55.45 | 53.42 | 55.08 | 1,836,328 | +1.62(+3.02%) |
Jul 17, 2023 | 54.09 | 54.29 | 53.42 | 53.47 | 1,875,730 | -0.68(-1.25%) |
Jul 14, 2023 | 55.93 | 56.05 | 54.08 | 54.15 | 1,344,075 | -1.91(-3.41%) |
Jul 13, 2023 | 55.48 | 56.17 | 55.03 | 56.06 | 2,365,532 | +0.78(+1.42%) |
Jul 12, 2023 | 54.97 | 55.58 | 54.93 | 55.27 | 1,414,634 | +0.77(+1.42%) |
Jul 11, 2023 | 54.15 | 54.60 | 53.78 | 54.50 | 1,555,454 | +0.90(+1.68%) |
Jul 10, 2023 | 53.28 | 54.04 | 53.28 | 53.60 | 1,059,532 | +0.19(+0.36%) |
Jul 07, 2023 | 51.47 | 53.83 | 51.43 | 53.41 | 1,749,143 | +1.69(+3.27%) |
Jul 06, 2023 | 52.61 | 52.85 | 51.29 | 51.72 | 2,038,723 | -1.44(-2.72%) |
Jul 05, 2023 | 54.07 | 54.08 | 53.10 | 53.16 | 2,032,565 | -0.70(-1.30%) |
Jul 03, 2023 | 54.19 | 54.75 | 53.83 | 53.86 | 641,550 | +0.05(+0.09%) |
Jun 30, 2023 | 53.56 | 54.00 | 53.24 | 53.81 | 1,050,114 | +0.57(+1.08%) |
Jun 29, 2023 | 52.89 | 53.27 | 52.43 | 53.24 | 1,193,967 | +0.63(+1.20%) |
Jun 28, 2023 | 52.04 | 52.61 | 51.58 | 52.61 | 2,706,173 | +0.45(+0.86%) |
Jun 27, 2023 | 51.92 | 52.36 | 51.74 | 52.16 | 1,219,461 | -0.13(-0.26%) |
Jun 26, 2023 | 51.23 | 52.71 | 51.02 | 52.29 | 2,137,746 | +1.31(+2.57%) |
Jun 23, 2023 | 50.87 | 51.28 | 50.64 | 50.98 | 1,553,524 | -0.69(-1.33%) |
Jun 22, 2023 | 51.47 | 51.86 | 51.16 | 51.67 | 1,166,468 | -0.61(-1.17%) |
Jun 21, 2023 | 51.31 | 52.44 | 51.06 | 52.28 | 2,394,014 | +1.27(+2.49%) |
Jun 20, 2023 | 52.13 | 52.16 | 50.37 | 51.01 | 3,496,321 | -1.61(-3.05%) |
Jun 16, 2023 | 53.27 | 53.49 | 52.53 | 52.62 | 1,616,390 | -0.56(-1.06%) |
Jun 15, 2023 | 52.64 | 53.60 | 52.57 | 53.18 | 5,347,454 | -0.62(-1.16%) |
May 08, 2023 | 55.20 | 55.51 | 53.74 | 53.80 | 1,649,489 | -0.44(-0.82%) |
May 05, 2023 | 52.96 | 54.68 | 52.94 | 54.24 | 1,548,082 | +2.65(+5.15%) |
May 04, 2023 | 52.66 | 52.85 | 51.13 | 51.59 | 3,120,067 | -1.28(-2.42%) |
May 03, 2023 | 53.13 | 53.83 | 52.73 | 52.87 | 2,497,390 | -1.03(-1.90%) |
May 02, 2023 | 55.83 | 55.94 | 53.33 | 53.90 | 2,072,645 | -2.82(-4.98%) |