Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 58.34 | 60.26 | 58.34 | 59.12 | 480,551 | +1.17(+2.01%) |
Jul 28, 2023 | 58.17 | 58.88 | 56.68 | 57.95 | 418,880 | -0.20(-0.34%) |
Jul 27, 2023 | 57.85 | 60.20 | 56.27 | 58.15 | 723,057 | +1.68(+2.97%) |
Jul 26, 2023 | 55.63 | 56.89 | 55.23 | 56.47 | 388,088 | +0.32(+0.56%) |
Jul 25, 2023 | 55.88 | 56.71 | 55.33 | 56.16 | 369,179 | +0.28(+0.49%) |
Jul 24, 2023 | 55.52 | 56.82 | 55.05 | 55.88 | 170,143 | +0.29(+0.52%) |
Jul 21, 2023 | 56.99 | 56.99 | 55.27 | 55.59 | 232,527 | -1.11(-1.95%) |
Jul 20, 2023 | 56.65 | 57.08 | 55.86 | 56.70 | 190,812 | +0.45(+0.81%) |
Jul 19, 2023 | 56.82 | 57.08 | 55.93 | 56.24 | 201,055 | -0.84(-1.47%) |
Jul 18, 2023 | 55.72 | 57.11 | 54.90 | 57.08 | 336,244 | +1.87(+3.38%) |
Jul 17, 2023 | 56.13 | 56.41 | 54.89 | 55.22 | 358,043 | -0.90(-1.60%) |
Jul 14, 2023 | 57.46 | 57.46 | 56.10 | 56.12 | 211,622 | -1.46(-2.54%) |
Jul 13, 2023 | 57.22 | 57.71 | 56.26 | 57.58 | 369,671 | +0.91(+1.60%) |
Jul 12, 2023 | 56.89 | 57.52 | 55.93 | 56.67 | 371,593 | +1.01(+1.81%) |
Jul 11, 2023 | 55.01 | 55.76 | 53.99 | 55.66 | 304,873 | +1.14(+2.08%) |
Jul 10, 2023 | 52.96 | 54.66 | 52.96 | 54.53 | 322,174 | +1.07(+2.00%) |
Jul 07, 2023 | 53.14 | 54.95 | 52.97 | 53.46 | 351,576 | +0.60(+1.14%) |
Jul 06, 2023 | 53.93 | 54.34 | 51.30 | 52.86 | 423,109 | -1.65(-3.03%) |
Jul 05, 2023 | 54.70 | 55.23 | 53.76 | 54.51 | 260,273 | -1.09(-1.95%) |
Jul 03, 2023 | 55.31 | 56.52 | 55.31 | 55.59 | 131,864 | +0.16(+0.29%) |
Jun 30, 2023 | 55.48 | 55.64 | 54.79 | 55.43 | 357,598 | +0.49(+0.90%) |
Jun 29, 2023 | 53.41 | 55.35 | 53.41 | 54.94 | 374,421 | +1.56(+2.92%) |
Jun 28, 2023 | 51.53 | 53.82 | 51.36 | 53.38 | 442,220 | +1.39(+2.68%) |
Jun 27, 2023 | 51.36 | 52.31 | 50.70 | 51.99 | 268,771 | +0.80(+1.56%) |
Jun 26, 2023 | 50.81 | 51.97 | 50.81 | 51.19 | 295,827 | +0.40(+0.78%) |
Jun 23, 2023 | 50.43 | 51.39 | 50.00 | 50.79 | 723,650 | -0.75(-1.46%) |
Jun 22, 2023 | 52.09 | 52.26 | 50.48 | 51.54 | 314,234 | -0.89(-1.70%) |
Jun 21, 2023 | 51.07 | 52.71 | 51.07 | 52.43 | 334,154 | +0.98(+1.90%) |
Jun 20, 2023 | 50.81 | 51.55 | 49.98 | 51.45 | 299,016 | +0.15(+0.29%) |
Jun 16, 2023 | 51.98 | 51.98 | 50.39 | 51.31 | 874,803 | -0.08(-0.15%) |
Jun 15, 2023 | 50.30 | 51.70 | 50.30 | 51.39 | 344,272 | +0.43(+0.85%) |
Jun 14, 2023 | 52.53 | 52.85 | 50.38 | 50.95 | 373,294 | -0.98(-1.88%) |
Jun 13, 2023 | 51.35 | 52.94 | 51.04 | 51.93 | 348,957 | +1.11(+2.18%) |
Jun 12, 2023 | 50.21 | 51.27 | 49.56 | 50.82 | 307,275 | +0.51(+1.02%) |
Jun 09, 2023 | 51.09 | 51.20 | 49.88 | 50.31 | 314,668 | -0.89(-1.74%) |
Jun 08, 2023 | 51.11 | 51.78 | 50.21 | 51.20 | 317,926 | -0.18(-0.35%) |
Jun 07, 2023 | 50.13 | 51.59 | 50.08 | 51.38 | 471,659 | +1.84(+3.71%) |
Jun 06, 2023 | 47.26 | 50.12 | 47.26 | 49.54 | 420,840 | +1.99(+4.17%) |
Jun 05, 2023 | 47.44 | 47.96 | 46.07 | 47.55 | 371,224 | -0.84(-1.73%) |
Jun 02, 2023 | 47.55 | 49.20 | 47.11 | 48.39 | 512,265 | +2.77(+6.06%) |
Jun 01, 2023 | 45.24 | 46.41 | 44.99 | 45.63 | 341,862 | +0.58(+1.29%) |
May 31, 2023 | 44.17 | 45.29 | 43.85 | 45.05 | 407,933 | +0.69(+1.56%) |
May 30, 2023 | 45.31 | 45.43 | 44.31 | 44.35 | 271,196 | -0.94(-2.07%) |
May 26, 2023 | 45.70 | 45.88 | 44.61 | 45.29 | 214,019 | -0.03(-0.07%) |
May 25, 2023 | 44.99 | 45.62 | 44.67 | 45.32 | 224,799 | +0.34(+0.75%) |
May 24, 2023 | 45.98 | 45.98 | 44.38 | 44.99 | 390,825 | -1.44(-3.11%) |
May 23, 2023 | 46.94 | 47.54 | 46.11 | 46.43 | 378,110 | -1.05(-2.21%) |
May 22, 2023 | 47.34 | 48.42 | 46.86 | 47.47 | 290,690 | +0.29(+0.61%) |
May 19, 2023 | 47.60 | 47.72 | 46.42 | 47.19 | 337,239 | +0.38(+0.80%) |
May 18, 2023 | 46.32 | 47.60 | 45.99 | 46.81 | 456,518 | +0.56(+1.22%) |
May 17, 2023 | 45.44 | 46.72 | 45.10 | 46.25 | 823,456 | +0.94(+2.07%) |
May 16, 2023 | 48.94 | 49.25 | 45.28 | 45.31 | 1,246,258 | -4.17(-8.42%) |
May 15, 2023 | 48.50 | 49.84 | 48.09 | 49.48 | 657,235 | +1.41(+2.94%) |
May 12, 2023 | 49.08 | 49.32 | 47.93 | 48.07 | 378,530 | -0.86(-1.76%) |
May 11, 2023 | 48.42 | 49.39 | 48.11 | 48.93 | 429,564 | -0.76(-1.53%) |
May 10, 2023 | 51.55 | 51.55 | 49.10 | 49.69 | 356,920 | -0.76(-1.51%) |
May 09, 2023 | 49.84 | 51.27 | 49.59 | 50.45 | 398,851 | +0.21(+0.41%) |
May 08, 2023 | 50.65 | 51.01 | 49.43 | 50.24 | 387,763 | +0.59(+1.19%) |
May 05, 2023 | 50.18 | 50.77 | 49.22 | 49.65 | 404,845 | +0.54(+1.11%) |
May 04, 2023 | 51.04 | 51.04 | 48.79 | 49.10 | 557,458 | -2.38(-4.62%) |
May 03, 2023 | 53.78 | 54.21 | 51.32 | 51.48 | 710,572 | -2.18(-4.07%) |
May 02, 2023 | 50.98 | 53.72 | 50.16 | 53.67 | 605,146 | +2.71(+5.31%) |