Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 52.29 | 52.97 | 51.78 | 52.36 | 870,306 | +0.00(+0.00%) |
Jul 28, 2023 | 53.27 | 53.75 | 52.27 | 52.36 | 1,095,818 | -0.40(-0.76%) |
Jul 27, 2023 | 53.46 | 53.71 | 52.37 | 52.76 | 1,188,822 | -0.03(-0.06%) |
Jul 26, 2023 | 53.36 | 53.36 | 52.34 | 52.79 | 989,685 | -0.21(-0.40%) |
Jul 25, 2023 | 52.16 | 53.50 | 51.42 | 53.00 | 1,657,305 | +1.11(+2.14%) |
Jul 24, 2023 | 52.17 | 52.58 | 51.66 | 51.89 | 798,139 | +0.04(+0.08%) |
Jul 21, 2023 | 53.08 | 53.08 | 51.66 | 51.85 | 879,273 | -0.61(-1.16%) |
Jul 20, 2023 | 51.93 | 52.83 | 50.74 | 52.46 | 1,819,331 | -0.52(-0.98%) |
Jul 19, 2023 | 52.85 | 53.80 | 52.20 | 52.98 | 1,430,509 | +0.88(+1.69%) |
Jul 18, 2023 | 51.03 | 52.20 | 50.02 | 52.10 | 2,435,074 | -0.29(-0.55%) |
Jul 17, 2023 | 51.64 | 52.98 | 51.27 | 52.39 | 1,371,572 | +0.47(+0.91%) |
Jul 14, 2023 | 54.93 | 54.93 | 51.18 | 51.92 | 3,227,598 | -3.66(-6.59%) |
Jul 13, 2023 | 55.06 | 55.60 | 54.48 | 55.58 | 1,247,523 | +1.10(+2.02%) |
Jul 12, 2023 | 55.27 | 55.27 | 53.05 | 54.48 | 1,440,966 | -0.34(-0.62%) |
Jul 11, 2023 | 55.05 | 55.18 | 53.55 | 54.82 | 1,634,414 | +0.27(+0.49%) |
Jul 10, 2023 | 53.83 | 54.63 | 53.81 | 54.55 | 1,040,673 | +0.15(+0.28%) |
Jul 07, 2023 | 53.17 | 55.92 | 53.17 | 54.40 | 1,605,744 | +0.80(+1.49%) |
Jul 06, 2023 | 53.70 | 54.25 | 52.99 | 53.60 | 1,532,498 | -1.02(-1.87%) |
Jul 05, 2023 | 55.14 | 55.59 | 54.15 | 54.62 | 2,063,601 | -2.78(-4.84%) |
Jul 03, 2023 | 57.51 | 58.09 | 57.10 | 57.40 | 601,250 | +0.67(+1.18%) |
Jun 30, 2023 | 57.69 | 58.12 | 56.72 | 56.73 | 1,313,440 | -0.19(-0.33%) |
Jun 29, 2023 | 56.40 | 57.18 | 55.87 | 56.92 | 1,175,704 | +0.61(+1.08%) |
Jun 28, 2023 | 56.70 | 56.96 | 55.17 | 56.31 | 1,920,259 | -1.60(-2.76%) |
Jun 27, 2023 | 55.76 | 58.33 | 54.95 | 57.91 | 1,575,387 | +2.20(+3.95%) |
Jun 26, 2023 | 55.37 | 56.29 | 54.69 | 55.71 | 1,617,521 | +0.42(+0.76%) |
Jun 23, 2023 | 55.18 | 56.06 | 54.64 | 55.29 | 1,939,326 | -1.34(-2.37%) |
Jun 22, 2023 | 55.63 | 57.85 | 55.28 | 56.63 | 1,809,097 | +0.83(+1.49%) |
Jun 21, 2023 | 59.80 | 60.19 | 54.94 | 55.80 | 4,449,521 | -5.57(-9.08%) |
Jun 20, 2023 | 60.00 | 65.16 | 59.94 | 61.37 | 7,399,923 | +3.57(+6.18%) |
Jun 16, 2023 | 59.11 | 59.74 | 56.58 | 57.80 | 3,553,891 | +1.41(+2.50%) |
Jun 15, 2023 | 55.80 | 57.38 | 54.76 | 56.39 | 2,614,469 | -0.04(-0.07%) |
Jun 14, 2023 | 53.95 | 57.94 | 53.75 | 56.43 | 10,278,094 | +2.94(+5.50%) |
Jun 13, 2023 | 54.02 | 54.95 | 52.56 | 53.49 | 2,578,258 | +0.20(+0.38%) |
Jun 12, 2023 | 51.46 | 53.86 | 51.30 | 53.29 | 1,616,476 | +2.23(+4.37%) |
Jun 09, 2023 | 51.52 | 51.83 | 50.42 | 51.06 | 784,345 | -0.02(-0.04%) |
Jun 08, 2023 | 51.05 | 51.22 | 49.65 | 51.08 | 1,259,498 | +0.28(+0.55%) |
Jun 07, 2023 | 50.60 | 52.12 | 50.48 | 50.80 | 1,212,550 | +0.71(+1.42%) |
Jun 06, 2023 | 50.09 | 50.65 | 49.19 | 50.09 | 2,308,405 | -1.33(-2.59%) |
Jun 05, 2023 | 52.59 | 52.92 | 50.97 | 51.42 | 1,303,739 | -1.58(-2.98%) |
Jun 02, 2023 | 52.63 | 53.74 | 52.29 | 53.00 | 1,510,769 | +0.78(+1.49%) |
Jun 01, 2023 | 52.94 | 53.61 | 52.21 | 52.22 | 802,880 | -0.68(-1.29%) |
May 31, 2023 | 53.94 | 54.62 | 52.57 | 52.90 | 1,807,550 | -1.96(-3.57%) |
May 30, 2023 | 55.11 | 55.29 | 52.38 | 54.86 | 3,046,431 | +1.23(+2.29%) |
May 26, 2023 | 48.60 | 53.89 | 48.37 | 53.63 | 3,607,133 | +5.64(+11.75%) |
May 25, 2023 | 46.23 | 48.38 | 45.66 | 47.99 | 1,318,265 | +2.46(+5.40%) |
May 24, 2023 | 46.67 | 46.76 | 45.35 | 45.53 | 853,491 | -1.53(-3.25%) |
May 23, 2023 | 48.30 | 48.50 | 46.97 | 47.06 | 928,725 | -1.21(-2.51%) |
May 22, 2023 | 46.38 | 48.36 | 46.26 | 48.27 | 965,706 | +1.58(+3.38%) |
May 19, 2023 | 47.64 | 48.04 | 46.69 | 46.69 | 967,347 | -0.68(-1.44%) |
May 18, 2023 | 45.98 | 47.38 | 45.62 | 47.37 | 1,109,761 | +1.27(+2.75%) |
May 17, 2023 | 44.66 | 46.14 | 44.54 | 46.10 | 931,227 | +1.77(+3.99%) |
May 16, 2023 | 44.50 | 44.77 | 44.18 | 44.33 | 1,384,172 | -0.79(-1.75%) |
May 15, 2023 | 42.30 | 45.55 | 42.25 | 45.12 | 1,706,892 | +2.90(+6.87%) |
May 12, 2023 | 43.30 | 43.45 | 42.00 | 42.22 | 1,872,369 | -1.08(-2.49%) |
May 11, 2023 | 44.51 | 44.51 | 43.26 | 43.30 | 1,887,224 | -1.26(-2.83%) |
May 10, 2023 | 45.20 | 45.56 | 43.56 | 44.56 | 2,210,172 | -1.43(-3.11%) |
May 09, 2023 | 45.00 | 47.90 | 45.00 | 45.99 | 2,388,920 | -1.90(-3.97%) |
May 08, 2023 | 47.96 | 48.54 | 47.68 | 47.89 | 1,270,643 | +0.11(+0.23%) |
May 05, 2023 | 48.00 | 48.23 | 47.52 | 47.78 | 505,103 | +0.28(+0.59%) |
May 04, 2023 | 48.10 | 48.17 | 46.97 | 47.50 | 911,856 | -0.96(-1.98%) |
May 03, 2023 | 47.27 | 49.28 | 47.23 | 48.46 | 1,108,143 | +1.27(+2.69%) |
May 02, 2023 | 48.00 | 48.00 | 47.09 | 47.19 | 777,426 | -1.11(-2.30%) |