Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 56.84 | 57.07 | 56.10 | 56.81 | 2,401,382 | -0.30(-0.52%) |
Jul 28, 2023 | 55.74 | 58.03 | 55.35 | 57.10 | 2,982,602 | +2.22(+4.04%) |
Jul 27, 2023 | 54.91 | 56.21 | 54.57 | 54.89 | 4,007,330 | +0.20(+0.36%) |
Jul 26, 2023 | 55.52 | 56.06 | 54.42 | 54.69 | 1,266,224 | -1.06(-1.91%) |
Jul 25, 2023 | 54.09 | 55.79 | 53.64 | 55.75 | 1,583,231 | +2.42(+4.54%) |
Jul 24, 2023 | 55.04 | 55.24 | 52.95 | 53.33 | 1,477,909 | -1.68(-3.06%) |
Jul 21, 2023 | 54.28 | 55.33 | 53.48 | 55.02 | 2,154,082 | +0.53(+0.98%) |
Jul 20, 2023 | 54.28 | 54.63 | 53.78 | 54.48 | 2,157,197 | +0.53(+0.99%) |
Jul 19, 2023 | 53.68 | 54.04 | 53.21 | 53.95 | 1,262,685 | +0.48(+0.90%) |
Jul 18, 2023 | 52.44 | 53.69 | 52.44 | 53.47 | 1,063,076 | +1.03(+1.97%) |
Jul 17, 2023 | 52.90 | 52.90 | 52.06 | 52.44 | 994,679 | -0.82(-1.54%) |
Jul 14, 2023 | 55.09 | 55.15 | 53.12 | 53.25 | 991,046 | -1.76(-3.20%) |
Jul 13, 2023 | 54.98 | 55.23 | 54.62 | 55.02 | 1,361,206 | +0.26(+0.47%) |
Jul 12, 2023 | 52.69 | 55.21 | 52.68 | 54.76 | 1,978,992 | +2.27(+4.32%) |
Jul 11, 2023 | 52.30 | 52.93 | 51.95 | 52.49 | 944,706 | +0.55(+1.06%) |
Jul 10, 2023 | 51.71 | 52.55 | 51.71 | 51.94 | 1,026,883 | -0.21(-0.40%) |
Jul 07, 2023 | 50.22 | 52.61 | 50.13 | 52.15 | 1,426,713 | +1.71(+3.40%) |
Jul 06, 2023 | 49.75 | 50.55 | 49.11 | 50.44 | 960,036 | +0.11(+0.22%) |
Jul 05, 2023 | 51.05 | 51.27 | 50.32 | 50.33 | 961,646 | -1.28(-2.48%) |
Jul 03, 2023 | 50.14 | 52.07 | 50.14 | 51.61 | 662,722 | +0.99(+1.97%) |
Jun 30, 2023 | 51.67 | 51.67 | 50.60 | 50.61 | 1,444,591 | -0.49(-0.96%) |
Jun 29, 2023 | 49.43 | 51.13 | 49.18 | 51.11 | 1,256,567 | +1.69(+3.43%) |
Jun 28, 2023 | 48.71 | 49.43 | 48.12 | 49.41 | 901,970 | +0.65(+1.33%) |
Jun 27, 2023 | 47.33 | 48.98 | 47.28 | 48.76 | 1,020,163 | +0.32(+0.65%) |
Jun 26, 2023 | 47.52 | 48.87 | 47.47 | 48.45 | 1,327,450 | +0.94(+1.97%) |
Jun 23, 2023 | 46.14 | 47.62 | 46.07 | 47.51 | 1,614,718 | +0.56(+1.20%) |
Jun 22, 2023 | 46.86 | 47.60 | 46.34 | 46.95 | 1,720,748 | -0.64(-1.35%) |
Jun 21, 2023 | 47.74 | 48.31 | 47.48 | 47.59 | 1,124,849 | -0.57(-1.19%) |
Jun 20, 2023 | 48.56 | 49.33 | 47.72 | 48.16 | 3,148,859 | -3.41(-6.61%) |
Jun 16, 2023 | 51.58 | 51.74 | 51.11 | 51.57 | 2,311,846 | -0.06(-0.11%) |
Jun 15, 2023 | 50.55 | 51.82 | 50.53 | 51.63 | 1,221,396 | +0.72(+1.41%) |
Jun 14, 2023 | 51.94 | 52.13 | 50.67 | 50.91 | 1,014,044 | -0.59(-1.15%) |
Jun 13, 2023 | 51.30 | 52.11 | 51.15 | 51.50 | 927,850 | +0.57(+1.12%) |
Jun 12, 2023 | 50.67 | 51.42 | 50.33 | 50.93 | 846,917 | +0.20(+0.39%) |
Jun 09, 2023 | 50.79 | 51.00 | 50.18 | 50.73 | 1,365,198 | -0.20(-0.39%) |
Jun 08, 2023 | 52.95 | 53.03 | 50.68 | 50.93 | 1,154,057 | -1.94(-3.67%) |
Jun 07, 2023 | 50.96 | 52.88 | 50.85 | 52.87 | 1,049,130 | +2.23(+4.40%) |
Jun 06, 2023 | 49.33 | 50.85 | 49.26 | 50.64 | 984,414 | +0.97(+1.94%) |
Jun 05, 2023 | 50.33 | 50.72 | 49.55 | 49.68 | 932,600 | -0.90(-1.77%) |
Jun 02, 2023 | 48.79 | 51.07 | 48.59 | 50.57 | 1,539,732 | +2.93(+6.16%) |
Jun 01, 2023 | 46.86 | 47.90 | 46.52 | 47.64 | 1,434,016 | +1.04(+2.24%) |
May 31, 2023 | 47.85 | 48.22 | 46.59 | 46.60 | 1,840,867 | -1.84(-3.80%) |
May 30, 2023 | 49.31 | 49.58 | 48.31 | 48.44 | 1,584,465 | -1.38(-2.77%) |
May 26, 2023 | 49.42 | 49.95 | 48.83 | 49.82 | 1,518,075 | +0.73(+1.48%) |
May 25, 2023 | 51.83 | 52.23 | 48.99 | 49.09 | 2,498,211 | -2.87(-5.52%) |
May 24, 2023 | 53.09 | 53.10 | 51.75 | 51.95 | 943,830 | -1.26(-2.37%) |
May 23, 2023 | 53.25 | 53.86 | 52.72 | 53.21 | 652,964 | -0.06(-0.11%) |
May 22, 2023 | 53.32 | 53.97 | 53.10 | 53.27 | 733,541 | -0.03(-0.06%) |
May 19, 2023 | 53.89 | 54.19 | 53.26 | 53.30 | 1,001,584 | -0.23(-0.42%) |
May 18, 2023 | 52.06 | 53.65 | 51.68 | 53.53 | 1,117,731 | +1.41(+2.70%) |
May 17, 2023 | 51.21 | 52.51 | 50.92 | 52.12 | 1,129,316 | +1.26(+2.48%) |
May 16, 2023 | 52.01 | 52.38 | 50.84 | 50.86 | 1,407,922 | -1.41(-2.69%) |
May 15, 2023 | 51.97 | 52.35 | 51.49 | 52.27 | 1,200,580 | +0.54(+1.05%) |
May 12, 2023 | 52.22 | 52.58 | 51.27 | 51.73 | 1,405,270 | -0.37(-0.72%) |
May 11, 2023 | 52.30 | 52.72 | 51.69 | 52.10 | 1,538,269 | -0.91(-1.71%) |
May 10, 2023 | 54.37 | 54.60 | 52.74 | 53.01 | 1,058,171 | -0.63(-1.18%) |
May 09, 2023 | 53.24 | 54.00 | 53.06 | 53.64 | 1,723,259 | -0.11(-0.20%) |
May 08, 2023 | 54.45 | 54.63 | 53.28 | 53.75 | 2,312,473 | -0.23(-0.42%) |
May 05, 2023 | 53.51 | 54.06 | 52.91 | 53.97 | 1,356,868 | +1.37(+2.61%) |
May 04, 2023 | 52.60 | 53.34 | 52.00 | 52.60 | 1,685,420 | -0.28(-0.54%) |
May 03, 2023 | 53.51 | 54.22 | 52.82 | 52.88 | 1,307,101 | -0.45(-0.85%) |
May 02, 2023 | 53.34 | 53.53 | 51.87 | 53.33 | 1,355,003 | -0.61(-1.13%) |