Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 58.00 | 59.50 | 57.87 | 59.02 | 2,308,857 | +1.08(+1.86%) |
Jul 28, 2023 | 58.92 | 59.12 | 57.62 | 57.94 | 2,260,891 | +0.14(+0.24%) |
Jul 27, 2023 | 59.91 | 60.27 | 57.63 | 57.80 | 2,768,576 | -1.58(-2.66%) |
Jul 26, 2023 | 58.40 | 59.45 | 58.21 | 59.38 | 2,691,970 | +1.28(+2.20%) |
Jul 25, 2023 | 57.47 | 58.58 | 57.03 | 58.10 | 1,854,217 | +0.33(+0.57%) |
Jul 24, 2023 | 57.41 | 58.25 | 56.81 | 57.77 | 2,591,862 | +0.04(+0.07%) |
Jul 21, 2023 | 57.35 | 58.27 | 56.32 | 57.73 | 2,889,902 | +1.60(+2.85%) |
Jul 20, 2023 | 56.72 | 57.32 | 56.12 | 56.13 | 2,249,368 | -1.55(-2.69%) |
Jul 19, 2023 | 56.80 | 57.86 | 56.40 | 57.68 | 4,085,380 | +1.33(+2.36%) |
Jul 18, 2023 | 52.76 | 56.35 | 52.76 | 56.35 | 4,392,573 | +3.88(+7.39%) |
Jul 17, 2023 | 52.66 | 53.51 | 52.36 | 52.47 | 1,656,541 | -0.21(-0.40%) |
Jul 14, 2023 | 54.10 | 54.24 | 52.21 | 52.68 | 2,118,666 | -1.39(-2.57%) |
Jul 13, 2023 | 54.11 | 55.07 | 53.68 | 54.07 | 2,334,980 | +0.84(+1.58%) |
Jul 12, 2023 | 53.59 | 54.13 | 52.54 | 53.23 | 2,463,473 | +0.98(+1.88%) |
Jul 11, 2023 | 51.09 | 52.40 | 50.91 | 52.25 | 2,356,376 | +1.52(+3.00%) |
Jul 10, 2023 | 49.20 | 51.02 | 49.20 | 50.73 | 3,077,172 | +1.57(+3.19%) |
Jul 07, 2023 | 47.33 | 49.56 | 47.30 | 49.16 | 2,239,247 | +1.83(+3.88%) |
Jul 06, 2023 | 48.26 | 48.34 | 46.76 | 47.33 | 2,563,049 | -1.90(-3.87%) |
Jul 05, 2023 | 50.39 | 50.39 | 48.81 | 49.23 | 2,037,299 | -1.37(-2.71%) |
Jul 03, 2023 | 51.04 | 51.69 | 50.57 | 50.60 | 1,411,602 | -0.37(-0.73%) |
Jun 30, 2023 | 50.50 | 51.55 | 50.12 | 50.97 | 3,301,873 | +1.20(+2.41%) |
Jun 29, 2023 | 48.28 | 49.81 | 48.13 | 49.77 | 2,025,064 | +1.70(+3.54%) |
Jun 28, 2023 | 47.96 | 48.63 | 47.75 | 48.07 | 1,912,672 | -0.20(-0.41%) |
Jun 27, 2023 | 46.79 | 48.47 | 46.26 | 48.27 | 2,254,184 | +1.49(+3.19%) |
Jun 26, 2023 | 44.94 | 47.05 | 44.81 | 46.78 | 2,795,880 | +1.57(+3.47%) |
Jun 23, 2023 | 45.22 | 45.59 | 44.81 | 45.21 | 4,640,935 | -1.19(-2.56%) |
Jun 22, 2023 | 48.27 | 48.28 | 46.25 | 46.40 | 2,755,566 | -2.03(-4.19%) |
Jun 21, 2023 | 48.69 | 49.23 | 48.06 | 48.43 | 1,480,217 | -0.76(-1.55%) |
Jun 20, 2023 | 48.28 | 49.29 | 47.69 | 49.19 | 1,888,544 | +0.35(+0.72%) |
Jun 16, 2023 | 50.48 | 50.48 | 48.39 | 48.84 | 3,797,935 | -1.38(-2.75%) |
Jun 15, 2023 | 50.30 | 50.77 | 49.83 | 50.22 | 3,877,963 | +1.03(+2.09%) |
Jun 14, 2023 | 50.54 | 50.96 | 48.60 | 49.19 | 2,905,709 | -1.01(-2.01%) |
Jun 13, 2023 | 50.36 | 50.80 | 50.06 | 50.20 | 2,994,279 | +0.47(+0.95%) |
Jun 12, 2023 | 48.98 | 50.40 | 48.71 | 49.73 | 3,376,530 | +1.23(+2.54%) |
Jun 09, 2023 | 48.74 | 49.92 | 47.98 | 48.50 | 2,413,265 | -0.05(-0.10%) |
Jun 08, 2023 | 48.21 | 48.99 | 47.69 | 48.55 | 2,685,368 | -0.06(-0.12%) |
Jun 07, 2023 | 48.58 | 49.36 | 47.88 | 48.61 | 4,427,408 | +0.35(+0.73%) |
Jun 06, 2023 | 46.00 | 48.59 | 45.96 | 48.26 | 4,012,310 | +2.01(+4.35%) |
Jun 05, 2023 | 44.88 | 46.26 | 44.46 | 46.25 | 3,710,629 | +1.39(+3.10%) |
Jun 02, 2023 | 42.49 | 44.99 | 42.32 | 44.86 | 3,979,972 | +3.20(+7.68%) |
Jun 01, 2023 | 40.74 | 42.16 | 40.08 | 41.66 | 2,926,170 | +0.65(+1.58%) |
May 31, 2023 | 40.86 | 41.24 | 40.19 | 41.01 | 3,320,557 | -0.20(-0.49%) |
May 30, 2023 | 42.66 | 43.44 | 41.02 | 41.21 | 2,824,411 | -0.94(-2.23%) |
May 26, 2023 | 41.87 | 42.35 | 41.34 | 42.15 | 2,015,953 | +0.75(+1.81%) |
May 25, 2023 | 42.24 | 42.29 | 40.81 | 41.40 | 2,223,147 | -0.29(-0.70%) |
May 24, 2023 | 41.69 | 42.04 | 40.95 | 41.69 | 2,822,636 | -0.56(-1.33%) |
May 23, 2023 | 44.30 | 44.73 | 42.20 | 42.25 | 2,792,689 | -2.39(-5.35%) |
May 22, 2023 | 44.02 | 45.09 | 43.70 | 44.64 | 1,926,340 | +0.85(+1.94%) |
May 19, 2023 | 44.84 | 45.06 | 43.29 | 43.79 | 2,496,555 | -1.02(-2.28%) |
May 18, 2023 | 43.34 | 44.96 | 43.20 | 44.81 | 2,783,230 | +1.40(+3.23%) |
May 17, 2023 | 41.76 | 44.06 | 41.69 | 43.41 | 2,922,379 | +2.03(+4.91%) |
May 16, 2023 | 43.75 | 43.79 | 41.36 | 41.38 | 3,962,488 | -3.06(-6.89%) |
May 15, 2023 | 42.74 | 44.44 | 42.55 | 44.44 | 2,357,466 | +1.77(+4.15%) |
May 12, 2023 | 43.67 | 43.76 | 42.49 | 42.67 | 2,656,843 | -0.93(-2.13%) |
May 11, 2023 | 44.29 | 44.37 | 43.27 | 43.60 | 2,455,377 | -1.06(-2.37%) |
May 10, 2023 | 46.10 | 46.45 | 43.42 | 44.66 | 3,272,720 | -0.76(-1.67%) |
May 09, 2023 | 45.40 | 46.08 | 44.64 | 45.42 | 2,855,849 | +0.15(+0.33%) |
May 08, 2023 | 44.88 | 45.52 | 44.15 | 45.27 | 2,671,797 | +0.59(+1.32%) |
May 05, 2023 | 44.63 | 45.45 | 44.38 | 44.68 | 3,892,205 | +1.32(+3.04%) |
May 04, 2023 | 43.74 | 44.26 | 42.50 | 43.36 | 4,000,130 | -0.66(-1.50%) |
May 03, 2023 | 45.51 | 46.65 | 43.53 | 44.02 | 5,958,733 | -0.56(-1.26%) |
May 02, 2023 | 46.50 | 46.77 | 44.02 | 44.58 | 4,857,121 | -1.93(-4.15%) |