Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 53.82 | 54.94 | 53.50 | 54.93 | 1,401,703 | +1.84(+3.46%) |
Jul 28, 2023 | 53.09 | 53.32 | 52.29 | 53.10 | 1,451,221 | +0.52(+1.00%) |
Jul 27, 2023 | 53.22 | 54.68 | 51.76 | 52.57 | 2,667,380 | +0.47(+0.91%) |
Jul 26, 2023 | 54.80 | 54.80 | 51.65 | 52.10 | 5,328,646 | -3.73(-6.69%) |
Jul 25, 2023 | 55.99 | 57.06 | 55.20 | 55.83 | 1,741,102 | -0.18(-0.32%) |
Jul 24, 2023 | 55.23 | 56.88 | 55.13 | 56.01 | 1,279,301 | +0.88(+1.59%) |
Jul 21, 2023 | 55.30 | 55.43 | 54.25 | 55.13 | 1,351,883 | +0.29(+0.52%) |
Jul 20, 2023 | 55.74 | 55.74 | 53.68 | 54.84 | 1,028,196 | -0.04(-0.07%) |
Jul 19, 2023 | 54.70 | 55.50 | 54.26 | 54.88 | 1,416,058 | +0.23(+0.42%) |
Jul 18, 2023 | 52.06 | 54.84 | 51.89 | 54.66 | 1,671,137 | +2.73(+5.25%) |
Jul 17, 2023 | 51.35 | 52.37 | 51.25 | 51.93 | 1,387,447 | +0.36(+0.69%) |
Jul 14, 2023 | 53.84 | 54.07 | 51.50 | 51.57 | 1,746,760 | -2.92(-5.36%) |
Jul 13, 2023 | 53.34 | 55.49 | 53.20 | 54.50 | 1,950,127 | +1.32(+2.49%) |
Jul 12, 2023 | 53.80 | 53.87 | 52.63 | 53.17 | 2,682,062 | +0.01(+0.02%) |
Jul 11, 2023 | 52.09 | 53.24 | 51.80 | 53.16 | 1,330,101 | +1.56(+3.02%) |
Jul 10, 2023 | 50.46 | 51.62 | 50.36 | 51.60 | 1,301,356 | +0.80(+1.57%) |
Jul 07, 2023 | 49.44 | 51.52 | 49.44 | 50.80 | 3,250,911 | +1.18(+2.37%) |
Jul 06, 2023 | 50.65 | 51.01 | 48.50 | 49.63 | 896,817 | -1.56(-3.05%) |
Jul 05, 2023 | 52.00 | 52.03 | 51.04 | 51.19 | 1,439,364 | -0.46(-0.90%) |
Jul 03, 2023 | 51.64 | 52.41 | 51.37 | 51.65 | 603,186 | -0.01(-0.02%) |
Jun 30, 2023 | 51.43 | 52.31 | 50.68 | 51.66 | 2,307,684 | +0.57(+1.12%) |
Jun 29, 2023 | 49.91 | 51.19 | 49.52 | 51.09 | 1,288,448 | +1.54(+3.11%) |
Jun 28, 2023 | 49.61 | 50.24 | 49.05 | 49.55 | 2,617,244 | +0.02(+0.04%) |
Jun 27, 2023 | 49.25 | 50.08 | 48.63 | 49.53 | 1,259,235 | +0.23(+0.46%) |
Jun 26, 2023 | 49.08 | 50.05 | 49.07 | 49.30 | 1,127,259 | +0.29(+0.58%) |
Jun 23, 2023 | 47.52 | 49.65 | 47.41 | 49.02 | 6,037,280 | +0.62(+1.29%) |
Jun 22, 2023 | 48.44 | 48.62 | 47.63 | 48.39 | 1,169,123 | -1.15(-2.31%) |
Jun 21, 2023 | 48.22 | 49.78 | 47.81 | 49.54 | 993,367 | +1.41(+2.93%) |
Jun 20, 2023 | 48.58 | 48.59 | 47.16 | 48.13 | 1,332,591 | -1.19(-2.42%) |
Jun 16, 2023 | 50.28 | 50.31 | 48.98 | 49.32 | 2,142,653 | -0.39(-0.77%) |
Jun 15, 2023 | 49.34 | 50.48 | 49.34 | 49.71 | 1,354,991 | +0.55(+1.12%) |
Jun 14, 2023 | 51.35 | 51.67 | 48.72 | 49.16 | 1,176,638 | -1.53(-3.02%) |
Jun 13, 2023 | 50.41 | 51.64 | 50.01 | 50.69 | 1,551,247 | +1.48(+3.01%) |
Jun 12, 2023 | 48.87 | 50.31 | 48.50 | 49.20 | 1,183,175 | -0.96(-1.91%) |
Jun 09, 2023 | 50.60 | 51.33 | 49.73 | 50.16 | 1,117,122 | -0.69(-1.36%) |
Jun 08, 2023 | 50.44 | 51.02 | 49.90 | 50.85 | 1,387,452 | -0.23(-0.44%) |
Jun 07, 2023 | 48.63 | 51.34 | 48.56 | 51.08 | 2,674,128 | +2.83(+5.87%) |
Jun 06, 2023 | 45.32 | 48.26 | 45.14 | 48.25 | 1,317,910 | +1.98(+4.29%) |
Jun 05, 2023 | 47.70 | 48.09 | 46.02 | 46.26 | 1,187,851 | -0.47(-1.01%) |
Jun 02, 2023 | 45.96 | 47.13 | 45.55 | 46.74 | 1,277,134 | +2.28(+5.13%) |
Jun 01, 2023 | 43.64 | 45.32 | 43.41 | 44.45 | 889,169 | +1.04(+2.39%) |
May 31, 2023 | 43.48 | 44.00 | 42.67 | 43.42 | 1,618,517 | -1.01(-2.27%) |
May 30, 2023 | 44.75 | 45.01 | 43.66 | 44.43 | 907,574 | -1.26(-2.77%) |
May 26, 2023 | 45.87 | 45.99 | 44.85 | 45.69 | 732,849 | +0.38(+0.83%) |
May 25, 2023 | 46.80 | 46.80 | 45.20 | 45.31 | 1,156,303 | -2.76(-5.75%) |
May 24, 2023 | 47.40 | 48.91 | 47.05 | 48.08 | 1,749,227 | +1.39(+2.98%) |
May 23, 2023 | 46.76 | 47.95 | 46.39 | 46.69 | 1,078,071 | +0.32(+0.68%) |
May 22, 2023 | 44.83 | 46.85 | 44.78 | 46.37 | 1,878,239 | +1.60(+3.57%) |
May 19, 2023 | 44.87 | 45.13 | 44.16 | 44.77 | 1,051,091 | +0.65(+1.48%) |
May 18, 2023 | 43.00 | 44.22 | 42.57 | 44.12 | 784,173 | +0.49(+1.13%) |
May 17, 2023 | 42.83 | 43.79 | 41.99 | 43.63 | 1,197,764 | +1.56(+3.71%) |
May 16, 2023 | 43.36 | 43.85 | 42.07 | 42.07 | 770,763 | -1.71(-3.90%) |
May 15, 2023 | 43.56 | 44.29 | 43.10 | 43.77 | 894,995 | +0.68(+1.58%) |
May 12, 2023 | 43.25 | 43.71 | 41.93 | 43.09 | 896,413 | +0.28(+0.65%) |
May 11, 2023 | 42.32 | 42.88 | 41.62 | 42.82 | 1,177,239 | -0.53(-1.23%) |
May 10, 2023 | 43.77 | 43.77 | 42.53 | 43.35 | 737,500 | -0.07(-0.16%) |
May 09, 2023 | 43.78 | 44.43 | 43.20 | 43.42 | 1,075,535 | -0.97(-2.19%) |
May 08, 2023 | 46.09 | 46.20 | 43.85 | 44.39 | 1,005,256 | +0.40(+0.92%) |
May 05, 2023 | 43.70 | 44.51 | 43.36 | 43.99 | 1,091,615 | +2.27(+5.45%) |
May 04, 2023 | 42.80 | 43.61 | 41.37 | 41.72 | 1,449,057 | -0.89(-2.08%) |
May 03, 2023 | 43.30 | 43.95 | 42.44 | 42.60 | 2,188,114 | -1.70(-3.84%) |
May 02, 2023 | 46.47 | 46.78 | 44.10 | 44.30 | 1,187,210 | -3.43(-7.19%) |