Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 53.00 | 53.14 | 52.70 | 52.75 | 1,763,691 | -0.45(-0.85%) |
Jul 28, 2023 | 53.21 | 53.39 | 53.11 | 53.20 | 1,558,385 | +0.73(+1.38%) |
Jul 27, 2023 | 53.06 | 53.16 | 52.39 | 52.47 | 1,846,941 | -0.57(-1.07%) |
Jul 26, 2023 | 52.97 | 53.26 | 52.87 | 53.04 | 2,108,285 | +0.13(+0.24%) |
Jul 25, 2023 | 52.95 | 53.27 | 52.68 | 52.92 | 3,318,646 | +2.37(+4.68%) |
Jul 24, 2023 | 50.43 | 50.70 | 50.24 | 50.55 | 2,632,302 | -0.87(-1.70%) |
Jul 21, 2023 | 51.23 | 51.49 | 51.12 | 51.42 | 1,560,696 | +0.19(+0.36%) |
Jul 20, 2023 | 50.99 | 51.29 | 50.90 | 51.24 | 2,469,888 | -0.62(-1.19%) |
Jul 19, 2023 | 51.87 | 52.01 | 51.65 | 51.86 | 2,155,739 | +0.51(+0.99%) |
Jul 18, 2023 | 51.40 | 51.57 | 51.22 | 51.34 | 1,485,930 | -0.13(-0.25%) |
Jul 17, 2023 | 51.43 | 51.55 | 51.33 | 51.47 | 1,358,535 | +0.06(+0.11%) |
Jul 14, 2023 | 51.39 | 51.54 | 51.30 | 51.41 | 1,515,362 | +0.23(+0.44%) |
Jul 13, 2023 | 50.95 | 51.26 | 50.91 | 51.19 | 1,626,970 | +0.45(+0.89%) |
Jul 12, 2023 | 50.58 | 50.88 | 50.42 | 50.74 | 2,433,444 | +0.60(+1.19%) |
Jul 11, 2023 | 50.24 | 50.28 | 49.97 | 50.14 | 2,011,591 | -0.08(-0.16%) |
Jul 10, 2023 | 50.05 | 50.26 | 50.03 | 50.22 | 2,018,612 | +0.09(+0.18%) |
Jul 07, 2023 | 50.11 | 50.33 | 50.02 | 50.13 | 1,988,395 | -0.25(-0.49%) |
Jul 06, 2023 | 50.37 | 50.46 | 50.11 | 50.37 | 1,793,452 | -0.38(-0.75%) |
Jul 05, 2023 | 51.00 | 51.05 | 50.69 | 50.76 | 1,814,260 | -0.57(-1.11%) |
Jul 03, 2023 | 51.25 | 51.36 | 51.01 | 51.33 | 1,014,078 | +0.15(+0.29%) |
Jun 30, 2023 | 50.96 | 51.30 | 50.93 | 51.18 | 2,359,237 | +0.60(+1.18%) |
Jun 29, 2023 | 50.51 | 50.67 | 50.39 | 50.58 | 1,431,775 | -0.09(-0.17%) |
Jun 28, 2023 | 50.72 | 50.75 | 50.46 | 50.67 | 1,617,208 | -0.28(-0.56%) |
Jun 27, 2023 | 50.83 | 51.05 | 50.77 | 50.95 | 1,679,580 | +0.25(+0.48%) |
Jun 26, 2023 | 50.76 | 50.78 | 50.48 | 50.71 | 1,800,202 | -0.11(-0.21%) |
Jun 23, 2023 | 50.72 | 51.00 | 50.62 | 50.81 | 3,711,777 | +0.08(+0.15%) |
Jun 22, 2023 | 50.66 | 50.79 | 50.51 | 50.74 | 1,950,551 | -0.15(-0.29%) |
Jun 21, 2023 | 50.54 | 50.91 | 50.41 | 50.88 | 1,816,200 | +0.30(+0.60%) |
Jun 20, 2023 | 50.81 | 51.00 | 50.57 | 50.58 | 2,748,183 | -0.40(-0.79%) |
Jun 16, 2023 | 50.96 | 51.07 | 50.81 | 50.98 | 2,968,440 | +0.54(+1.07%) |
Jun 15, 2023 | 50.19 | 50.47 | 50.04 | 50.44 | 3,003,524 | +1.14(+2.31%) |
Jun 14, 2023 | 49.24 | 49.48 | 49.18 | 49.30 | 2,712,676 | +0.21(+0.42%) |
Jun 13, 2023 | 48.83 | 49.17 | 48.79 | 49.10 | 2,124,984 | +0.13(+0.26%) |
Jun 12, 2023 | 49.22 | 49.23 | 48.87 | 48.97 | 2,321,438 | +0.04(+0.08%) |
Jun 09, 2023 | 48.87 | 49.01 | 48.81 | 48.93 | 1,505,896 | -0.32(-0.66%) |
Jun 08, 2023 | 49.10 | 49.29 | 49.05 | 49.25 | 2,771,935 | +0.24(+0.48%) |
Jun 07, 2023 | 49.40 | 49.46 | 49.00 | 49.02 | 2,627,944 | -0.35(-0.72%) |
Jun 06, 2023 | 49.34 | 49.40 | 49.14 | 49.37 | 1,600,368 | -0.10(-0.20%) |
Jun 05, 2023 | 49.66 | 49.93 | 49.41 | 49.47 | 1,697,857 | -0.24(-0.47%) |
Jun 02, 2023 | 49.58 | 49.73 | 49.47 | 49.71 | 3,708,916 | +0.50(+1.02%) |
Jun 01, 2023 | 49.34 | 49.51 | 49.14 | 49.20 | 3,742,344 | +0.18(+0.36%) |
May 31, 2023 | 49.26 | 49.36 | 48.87 | 49.03 | 2,584,661 | -0.03(-0.06%) |
May 30, 2023 | 49.47 | 49.51 | 48.97 | 49.06 | 2,791,709 | -1.35(-2.69%) |
May 26, 2023 | 50.36 | 50.58 | 50.31 | 50.41 | 2,212,572 | +0.03(+0.06%) |
May 25, 2023 | 50.13 | 50.51 | 49.99 | 50.38 | 1,899,255 | -0.28(-0.56%) |
May 24, 2023 | 50.45 | 50.83 | 50.25 | 50.67 | 2,770,300 | -0.50(-0.98%) |
May 23, 2023 | 51.49 | 51.50 | 51.15 | 51.17 | 1,874,354 | -0.22(-0.42%) |
May 22, 2023 | 51.71 | 51.81 | 51.38 | 51.38 | 1,786,399 | -0.90(-1.73%) |
May 19, 2023 | 52.23 | 52.40 | 52.12 | 52.29 | 1,412,566 | +0.42(+0.81%) |
May 18, 2023 | 52.08 | 52.16 | 51.64 | 51.87 | 1,804,403 | -0.57(-1.09%) |
May 17, 2023 | 52.63 | 52.63 | 52.15 | 52.43 | 1,593,521 | -0.06(-0.11%) |
May 16, 2023 | 52.79 | 52.84 | 52.48 | 52.49 | 1,676,488 | -0.32(-0.61%) |
May 15, 2023 | 52.86 | 52.86 | 52.63 | 52.81 | 1,359,489 | +0.06(+0.11%) |
May 12, 2023 | 52.64 | 52.84 | 52.58 | 52.76 | 1,319,689 | -0.07(-0.13%) |
May 11, 2023 | 52.72 | 52.92 | 52.59 | 52.82 | 1,594,056 | +0.15(+0.28%) |
May 10, 2023 | 52.67 | 52.75 | 52.39 | 52.68 | 2,851,009 | -0.67(-1.26%) |
May 09, 2023 | 53.42 | 53.48 | 53.31 | 53.35 | 2,612,491 | -0.49(-0.90%) |
May 08, 2023 | 54.07 | 54.14 | 53.77 | 53.84 | 1,584,203 | -0.23(-0.43%) |
May 05, 2023 | 53.72 | 54.20 | 53.58 | 54.07 | 1,499,431 | +0.15(+0.27%) |
May 04, 2023 | 53.97 | 54.05 | 53.73 | 53.92 | 2,075,902 | -0.08(-0.14%) |
May 03, 2023 | 54.25 | 54.27 | 53.91 | 54.00 | 1,977,857 | +0.06(+0.11%) |
May 02, 2023 | 53.51 | 53.98 | 53.42 | 53.94 | 1,965,779 | +0.09(+0.16%) |