Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 58.42 | 58.99 | 58.03 | 58.15 | 1,754,853 | +0.35(+0.61%) |
Jul 28, 2023 | 56.82 | 57.81 | 56.50 | 57.80 | 1,045,926 | +1.18(+2.08%) |
Jul 27, 2023 | 57.71 | 57.96 | 56.42 | 56.62 | 1,857,769 | -0.73(-1.27%) |
Jul 26, 2023 | 56.99 | 57.62 | 56.97 | 57.35 | 1,685,788 | -0.37(-0.65%) |
Jul 25, 2023 | 57.19 | 58.17 | 57.15 | 57.72 | 1,553,942 | +0.62(+1.09%) |
Jul 24, 2023 | 56.12 | 57.45 | 56.12 | 57.10 | 1,266,479 | +1.37(+2.45%) |
Jul 21, 2023 | 55.54 | 55.96 | 55.42 | 55.73 | 1,491,476 | +0.37(+0.67%) |
Jul 20, 2023 | 55.75 | 55.93 | 54.59 | 55.36 | 2,230,107 | +0.08(+0.14%) |
Jul 19, 2023 | 55.44 | 55.94 | 54.91 | 55.28 | 2,048,343 | +0.20(+0.36%) |
Jul 18, 2023 | 53.56 | 55.45 | 53.42 | 55.08 | 1,836,328 | +1.62(+3.02%) |
Jul 17, 2023 | 54.09 | 54.29 | 53.42 | 53.47 | 1,875,730 | -0.68(-1.25%) |
Jul 14, 2023 | 55.93 | 56.05 | 54.08 | 54.15 | 1,344,075 | -1.91(-3.41%) |
Jul 13, 2023 | 55.48 | 56.17 | 55.03 | 56.06 | 2,365,532 | +0.78(+1.42%) |
Jul 12, 2023 | 54.97 | 55.58 | 54.93 | 55.27 | 1,414,634 | +0.77(+1.42%) |
Jul 11, 2023 | 54.15 | 54.60 | 53.78 | 54.50 | 1,555,454 | +0.90(+1.68%) |
Jul 10, 2023 | 53.28 | 54.04 | 53.28 | 53.60 | 1,059,532 | +0.19(+0.36%) |
Jul 07, 2023 | 51.47 | 53.83 | 51.43 | 53.41 | 1,749,143 | +1.69(+3.27%) |
Jul 06, 2023 | 52.61 | 52.85 | 51.29 | 51.72 | 2,038,723 | -1.44(-2.72%) |
Jul 05, 2023 | 54.07 | 54.08 | 53.10 | 53.16 | 2,032,565 | -0.70(-1.30%) |
Jul 03, 2023 | 54.19 | 54.75 | 53.83 | 53.86 | 641,550 | +0.05(+0.09%) |
Jun 30, 2023 | 53.56 | 54.00 | 53.24 | 53.81 | 1,050,114 | +0.57(+1.08%) |
Jun 29, 2023 | 52.89 | 53.27 | 52.43 | 53.24 | 1,193,967 | +0.63(+1.20%) |
Jun 28, 2023 | 52.04 | 52.61 | 51.58 | 52.61 | 2,706,173 | +0.45(+0.86%) |
Jun 27, 2023 | 51.92 | 52.36 | 51.74 | 52.16 | 1,219,461 | -0.13(-0.26%) |
Jun 26, 2023 | 51.23 | 52.71 | 51.02 | 52.29 | 2,137,746 | +1.31(+2.57%) |
Jun 23, 2023 | 50.87 | 51.28 | 50.64 | 50.98 | 1,553,524 | -0.69(-1.33%) |
Jun 22, 2023 | 51.47 | 51.86 | 51.16 | 51.67 | 1,166,468 | -0.61(-1.17%) |
Jun 21, 2023 | 51.31 | 52.44 | 51.06 | 52.28 | 2,394,014 | +1.27(+2.49%) |
Jun 20, 2023 | 52.13 | 52.16 | 50.37 | 51.01 | 3,496,321 | -1.61(-3.05%) |
Jun 16, 2023 | 53.27 | 53.49 | 52.53 | 52.62 | 1,616,390 | -0.56(-1.06%) |
Jun 15, 2023 | 52.64 | 53.60 | 52.57 | 53.18 | 5,347,454 | +0.99(+1.91%) |
Jun 14, 2023 | 53.67 | 53.76 | 51.79 | 52.18 | 4,253,299 | -0.60(-1.14%) |
Jun 13, 2023 | 52.70 | 53.59 | 52.59 | 52.79 | 2,557,483 | +1.01(+1.94%) |
Jun 12, 2023 | 52.27 | 52.70 | 51.52 | 51.78 | 2,076,190 | -1.27(-2.39%) |
Jun 09, 2023 | 52.91 | 53.41 | 52.49 | 53.05 | 1,323,915 | +0.19(+0.36%) |
Jun 08, 2023 | 53.36 | 53.36 | 51.63 | 52.86 | 1,738,851 | -0.04(-0.07%) |
Jun 07, 2023 | 52.97 | 53.38 | 52.66 | 52.90 | 2,194,692 | +0.35(+0.66%) |
Jun 06, 2023 | 51.37 | 52.62 | 51.28 | 52.55 | 1,700,337 | +0.43(+0.83%) |
Jun 05, 2023 | 53.13 | 53.88 | 52.02 | 52.12 | 2,877,467 | -0.64(-1.21%) |
Jun 02, 2023 | 52.54 | 53.02 | 52.19 | 52.76 | 2,501,141 | +1.12(+2.17%) |
Jun 01, 2023 | 50.80 | 52.00 | 50.59 | 51.64 | 2,563,725 | +0.94(+1.86%) |
May 31, 2023 | 50.68 | 50.99 | 50.42 | 50.70 | 1,487,519 | -0.86(-1.66%) |
May 30, 2023 | 51.74 | 51.81 | 51.09 | 51.55 | 1,118,190 | -0.85(-1.62%) |
May 26, 2023 | 52.36 | 52.62 | 52.03 | 52.40 | 3,312,106 | +0.51(+0.98%) |
May 25, 2023 | 52.89 | 52.90 | 51.53 | 51.89 | 5,206,447 | -1.68(-3.14%) |
May 24, 2023 | 54.96 | 54.96 | 53.21 | 53.58 | 2,840,470 | -1.08(-1.98%) |
May 23, 2023 | 54.51 | 55.04 | 53.95 | 54.66 | 2,446,667 | +0.50(+0.92%) |
May 22, 2023 | 53.63 | 54.41 | 53.13 | 54.16 | 1,632,964 | +0.49(+0.91%) |
May 19, 2023 | 53.35 | 53.79 | 52.91 | 53.67 | 2,072,817 | +0.90(+1.71%) |
May 18, 2023 | 52.30 | 52.87 | 51.71 | 52.77 | 1,272,447 | +0.05(+0.09%) |
May 17, 2023 | 52.49 | 52.82 | 51.66 | 52.72 | 1,701,057 | +0.84(+1.61%) |
May 16, 2023 | 53.15 | 53.49 | 51.80 | 51.88 | 971,620 | -1.36(-2.56%) |
May 15, 2023 | 52.61 | 53.36 | 52.29 | 53.25 | 1,144,593 | +1.03(+1.98%) |
May 12, 2023 | 52.91 | 53.22 | 51.78 | 52.21 | 1,826,869 | -0.21(-0.39%) |
May 11, 2023 | 52.46 | 52.74 | 51.88 | 52.42 | 1,544,287 | -0.83(-1.55%) |
May 10, 2023 | 53.84 | 53.99 | 52.61 | 53.25 | 1,373,205 | -0.41(-0.77%) |
May 09, 2023 | 53.16 | 54.01 | 53.14 | 53.66 | 1,460,648 | -0.11(-0.21%) |
May 08, 2023 | 55.18 | 55.49 | 53.71 | 53.77 | 1,650,293 | -0.44(-0.82%) |
May 05, 2023 | 52.94 | 54.65 | 52.92 | 54.22 | 1,548,837 | +2.65(+5.15%) |
May 04, 2023 | 52.64 | 52.82 | 51.10 | 51.56 | 3,121,588 | -1.28(-2.42%) |
May 03, 2023 | 53.11 | 53.80 | 52.70 | 52.84 | 2,498,608 | -1.03(-1.90%) |
May 02, 2023 | 55.81 | 55.91 | 53.30 | 53.87 | 2,073,656 | -2.82(-4.98%) |