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 | +4.95(+10.93%) |
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%) |