Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 54.08 | 55.00 | 53.98 | 54.16 | 2,206,242 | +0.65(+1.21%) |
Jul 28, 2023 | 53.28 | 53.75 | 52.67 | 53.51 | 1,311,318 | +1.34(+2.57%) |
Jul 27, 2023 | 54.00 | 54.46 | 52.05 | 52.17 | 1,647,242 | -1.48(-2.76%) |
Jul 26, 2023 | 53.77 | 53.91 | 52.72 | 53.65 | 1,336,003 | +0.36(+0.68%) |
Jul 25, 2023 | 53.49 | 54.24 | 53.23 | 53.29 | 1,213,243 | -0.25(-0.47%) |
Jul 24, 2023 | 52.59 | 54.07 | 52.48 | 53.54 | 2,098,484 | +1.12(+2.14%) |
Jul 21, 2023 | 53.17 | 53.50 | 52.10 | 52.42 | 1,427,325 | -0.35(-0.66%) |
Jul 20, 2023 | 53.91 | 54.64 | 52.37 | 52.77 | 2,168,087 | -1.87(-3.42%) |
Jul 19, 2023 | 54.74 | 55.20 | 54.10 | 54.64 | 5,124,193 | +0.20(+0.37%) |
Jul 18, 2023 | 54.06 | 54.68 | 53.70 | 54.44 | 1,836,898 | +0.69(+1.28%) |
Jul 17, 2023 | 53.05 | 53.85 | 52.69 | 53.75 | 1,612,989 | +0.52(+0.98%) |
Jul 14, 2023 | 54.21 | 54.61 | 52.76 | 53.23 | 2,900,316 | -0.94(-1.74%) |
Jul 13, 2023 | 53.23 | 54.53 | 53.16 | 54.17 | 2,931,070 | +1.27(+2.40%) |
Jul 12, 2023 | 53.29 | 54.44 | 52.50 | 52.90 | 3,384,508 | +0.62(+1.19%) |
Jul 11, 2023 | 50.64 | 53.21 | 50.09 | 52.28 | 8,514,780 | +4.37(+9.12%) |
Jul 10, 2023 | 47.25 | 48.65 | 47.02 | 47.91 | 1,803,770 | +0.09(+0.19%) |
Jul 07, 2023 | 47.52 | 48.56 | 47.50 | 47.82 | 2,190,333 | +0.26(+0.55%) |
Jul 06, 2023 | 48.73 | 48.82 | 47.19 | 47.56 | 2,645,289 | -1.92(-3.88%) |
Jul 05, 2023 | 50.85 | 51.19 | 48.58 | 49.48 | 3,047,895 | -2.05(-3.98%) |
Jul 03, 2023 | 50.45 | 51.61 | 50.22 | 51.53 | 1,172,253 | +1.27(+2.53%) |
Jun 30, 2023 | 50.90 | 51.52 | 49.94 | 50.26 | 2,746,534 | +0.09(+0.18%) |
Jun 29, 2023 | 52.38 | 52.38 | 49.92 | 50.17 | 2,397,840 | -2.36(-4.49%) |
Jun 28, 2023 | 50.97 | 53.23 | 50.65 | 52.53 | 3,944,289 | +1.40(+2.74%) |
Jun 27, 2023 | 49.64 | 51.57 | 48.65 | 51.13 | 3,491,541 | +1.83(+3.71%) |
Jun 26, 2023 | 47.91 | 49.67 | 47.90 | 49.30 | 1,785,957 | +1.23(+2.56%) |
Jun 23, 2023 | 48.41 | 48.61 | 47.14 | 48.07 | 1,920,916 | -0.74(-1.52%) |
Jun 22, 2023 | 48.72 | 49.39 | 47.89 | 48.81 | 2,048,827 | +0.10(+0.21%) |
Jun 21, 2023 | 47.81 | 48.95 | 47.43 | 48.71 | 2,750,495 | +0.84(+1.75%) |
Jun 20, 2023 | 46.67 | 48.92 | 46.60 | 47.87 | 3,859,326 | +1.19(+2.55%) |
Jun 16, 2023 | 48.43 | 48.45 | 46.44 | 46.68 | 10,276,599 | -1.48(-3.07%) |
Jun 15, 2023 | 45.86 | 48.38 | 45.77 | 48.16 | 4,367,250 | +2.04(+4.42%) |
Jun 14, 2023 | 46.01 | 47.05 | 45.21 | 46.12 | 2,267,835 | +0.29(+0.63%) |
Jun 13, 2023 | 44.94 | 45.86 | 44.74 | 45.83 | 2,568,390 | +0.77(+1.71%) |
Jun 12, 2023 | 44.84 | 45.08 | 44.45 | 45.06 | 1,837,760 | +0.23(+0.51%) |
Jun 09, 2023 | 46.60 | 47.00 | 44.54 | 44.83 | 2,741,629 | -1.68(-3.61%) |
Jun 08, 2023 | 46.60 | 46.98 | 46.21 | 46.51 | 1,632,160 | -0.04(-0.09%) |
Jun 07, 2023 | 47.85 | 48.01 | 46.25 | 46.55 | 2,518,987 | -0.93(-1.96%) |
Jun 06, 2023 | 45.39 | 47.74 | 45.34 | 47.48 | 1,718,310 | +1.78(+3.89%) |
Jun 05, 2023 | 46.15 | 46.78 | 45.66 | 45.70 | 2,007,171 | -0.98(-2.10%) |
Jun 02, 2023 | 46.46 | 46.69 | 45.57 | 46.68 | 2,614,717 | +0.67(+1.46%) |
Jun 01, 2023 | 45.35 | 46.77 | 45.29 | 46.01 | 1,600,160 | +0.40(+0.88%) |
May 31, 2023 | 44.28 | 46.34 | 44.28 | 45.61 | 5,147,056 | +0.90(+2.01%) |
May 30, 2023 | 45.36 | 45.38 | 43.65 | 44.71 | 2,049,798 | -0.24(-0.53%) |
May 26, 2023 | 45.42 | 46.01 | 44.70 | 44.95 | 1,820,418 | -0.34(-0.75%) |
May 25, 2023 | 45.65 | 46.02 | 44.93 | 45.29 | 2,529,670 | +0.08(+0.18%) |
May 24, 2023 | 44.85 | 45.84 | 44.52 | 45.21 | 3,039,510 | -0.38(-0.83%) |
May 23, 2023 | 45.26 | 46.88 | 45.12 | 45.59 | 3,290,030 | +0.18(+0.40%) |
May 22, 2023 | 45.31 | 46.40 | 45.24 | 45.41 | 2,208,346 | +0.02(+0.04%) |
May 19, 2023 | 45.38 | 45.55 | 44.22 | 45.39 | 3,358,004 | -0.48(-1.05%) |
May 18, 2023 | 45.63 | 46.20 | 45.20 | 45.87 | 2,459,688 | +0.19(+0.42%) |
May 17, 2023 | 45.11 | 45.74 | 43.89 | 45.68 | 2,770,738 | +0.73(+1.62%) |
May 16, 2023 | 45.54 | 45.70 | 44.35 | 44.95 | 1,603,065 | -0.67(-1.47%) |
May 15, 2023 | 44.82 | 46.00 | 44.30 | 45.62 | 2,180,760 | +0.80(+1.78%) |
May 12, 2023 | 45.44 | 45.57 | 43.99 | 44.82 | 1,917,022 | -0.91(-1.99%) |
May 11, 2023 | 47.48 | 47.53 | 45.66 | 45.73 | 3,013,436 | -1.61(-3.40%) |
May 10, 2023 | 48.15 | 48.53 | 47.25 | 47.34 | 2,354,158 | -0.15(-0.32%) |
May 09, 2023 | 47.81 | 48.32 | 47.37 | 47.49 | 2,552,892 | -0.76(-1.58%) |
May 08, 2023 | 48.38 | 48.68 | 47.71 | 48.25 | 1,753,015 | -0.43(-0.88%) |
May 05, 2023 | 47.00 | 49.07 | 46.80 | 48.68 | 5,882,310 | +2.06(+4.42%) |
May 04, 2023 | 43.01 | 46.76 | 42.94 | 46.62 | 7,165,080 | +4.22(+9.95%) |
May 03, 2023 | 42.76 | 43.60 | 42.30 | 42.40 | 3,490,931 | -0.43(-1.00%) |
May 02, 2023 | 43.44 | 43.92 | 42.77 | 42.83 | 2,732,932 | -1.09(-2.48%) |