Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 53.62 | 53.74 | 53.16 | 53.47 | 2,141,160 | +0.23(+0.43%) |
Jul 28, 2023 | 53.72 | 53.72 | 52.41 | 53.24 | 5,142,123 | -0.78(-1.44%) |
Jul 27, 2023 | 54.62 | 55.63 | 53.91 | 54.02 | 5,376,319 | +2.67(+5.20%) |
Jul 26, 2023 | 50.95 | 51.79 | 50.72 | 51.35 | 3,392,807 | -0.07(-0.14%) |
Jul 25, 2023 | 50.79 | 51.56 | 50.77 | 51.42 | 3,288,397 | +1.16(+2.30%) |
Jul 24, 2023 | 50.56 | 50.77 | 50.14 | 50.26 | 3,198,848 | -0.19(-0.38%) |
Jul 21, 2023 | 50.82 | 51.03 | 50.25 | 50.45 | 4,023,824 | -0.05(-0.10%) |
Jul 20, 2023 | 51.42 | 51.59 | 50.19 | 50.50 | 3,824,857 | -1.40(-2.71%) |
Jul 19, 2023 | 52.44 | 52.59 | 51.80 | 51.90 | 2,320,595 | -0.88(-1.66%) |
Jul 18, 2023 | 52.41 | 52.97 | 52.16 | 52.78 | 1,976,125 | +0.22(+0.42%) |
Jul 17, 2023 | 51.83 | 52.90 | 51.51 | 52.56 | 5,503,909 | +0.29(+0.55%) |
Jul 14, 2023 | 53.16 | 53.27 | 52.02 | 52.27 | 3,366,720 | -0.93(-1.74%) |
Jul 13, 2023 | 52.64 | 53.41 | 52.40 | 53.20 | 4,129,413 | +1.74(+3.39%) |
Jul 12, 2023 | 51.45 | 51.69 | 51.12 | 51.46 | 4,582,668 | +2.25(+4.57%) |
Jul 11, 2023 | 49.09 | 49.25 | 48.51 | 49.20 | 2,050,890 | +0.64(+1.31%) |
Jul 10, 2023 | 47.67 | 48.64 | 47.66 | 48.57 | 2,551,883 | +0.92(+1.92%) |
Jul 07, 2023 | 47.19 | 48.17 | 47.13 | 47.65 | 3,025,617 | +0.49(+1.03%) |
Jul 06, 2023 | 47.08 | 47.29 | 46.43 | 47.16 | 4,395,568 | -1.62(-3.33%) |
Jul 05, 2023 | 49.45 | 49.63 | 48.76 | 48.79 | 3,590,415 | -1.28(-2.57%) |
Jul 03, 2023 | 49.83 | 50.27 | 49.71 | 50.07 | 1,501,795 | +0.28(+0.56%) |
Jun 30, 2023 | 49.31 | 49.89 | 49.03 | 49.79 | 2,966,264 | +1.28(+2.65%) |
Jun 29, 2023 | 48.32 | 48.58 | 47.90 | 48.51 | 2,525,313 | +0.47(+0.97%) |
Jun 28, 2023 | 47.96 | 48.39 | 47.80 | 48.04 | 3,025,146 | +0.19(+0.40%) |
Jun 27, 2023 | 47.08 | 47.94 | 46.82 | 47.85 | 3,264,278 | +0.84(+1.78%) |
Jun 26, 2023 | 47.01 | 47.68 | 46.94 | 47.01 | 2,383,967 | +0.79(+1.70%) |
Jun 23, 2023 | 46.28 | 46.52 | 46.02 | 46.23 | 3,521,075 | -1.51(-3.17%) |
Jun 22, 2023 | 47.25 | 47.94 | 47.13 | 47.74 | 2,172,039 | +0.29(+0.61%) |
Jun 21, 2023 | 48.25 | 48.42 | 47.29 | 47.45 | 3,351,026 | -1.15(-2.37%) |
Jun 20, 2023 | 48.62 | 49.10 | 48.15 | 48.60 | 3,184,576 | -1.12(-2.26%) |
Jun 16, 2023 | 49.70 | 49.92 | 49.27 | 49.73 | 5,045,898 | +0.14(+0.28%) |
Jun 15, 2023 | 48.77 | 50.03 | 48.72 | 49.59 | 3,426,442 | -0.37(-0.74%) |
Jun 14, 2023 | 49.44 | 50.03 | 49.12 | 49.96 | 3,537,243 | +0.78(+1.58%) |
Jun 13, 2023 | 49.44 | 49.52 | 48.61 | 49.18 | 3,338,681 | +0.39(+0.80%) |
Jun 12, 2023 | 48.24 | 48.89 | 48.11 | 48.79 | 3,753,446 | +1.81(+3.85%) |
Jun 09, 2023 | 47.54 | 47.71 | 46.88 | 46.98 | 2,776,903 | +0.19(+0.40%) |
Jun 08, 2023 | 46.39 | 46.91 | 46.27 | 46.79 | 3,757,176 | +1.27(+2.80%) |
Jun 07, 2023 | 45.50 | 46.20 | 45.32 | 45.52 | 4,135,721 | +0.93(+2.07%) |
Jun 06, 2023 | 43.62 | 44.63 | 43.39 | 44.59 | 3,096,258 | +0.48(+1.08%) |
Jun 05, 2023 | 44.39 | 44.58 | 43.88 | 44.12 | 2,408,124 | -0.56(-1.25%) |
Jun 02, 2023 | 45.06 | 45.22 | 44.33 | 44.67 | 3,046,186 | -0.04(-0.09%) |
Jun 01, 2023 | 43.84 | 45.16 | 43.74 | 44.71 | 4,078,572 | +1.50(+3.48%) |
May 31, 2023 | 43.24 | 43.93 | 42.82 | 43.21 | 4,438,067 | +0.10(+0.23%) |
May 30, 2023 | 44.43 | 44.54 | 42.93 | 43.11 | 3,561,361 | -0.72(-1.63%) |
May 26, 2023 | 42.51 | 44.02 | 42.46 | 43.83 | 5,718,285 | +1.56(+3.70%) |
May 25, 2023 | 42.04 | 42.38 | 41.48 | 42.27 | 4,646,378 | +0.33(+0.78%) |
May 24, 2023 | 42.50 | 42.73 | 41.61 | 41.94 | 4,466,918 | -2.16(-4.90%) |
May 23, 2023 | 44.61 | 44.81 | 44.03 | 44.10 | 2,317,178 | -1.07(-2.38%) |
May 22, 2023 | 44.64 | 45.23 | 44.59 | 45.17 | 1,754,593 | +0.37(+0.82%) |
May 19, 2023 | 45.06 | 45.06 | 44.50 | 44.80 | 3,468,643 | +0.53(+1.19%) |
May 18, 2023 | 43.47 | 44.36 | 43.43 | 44.28 | 3,964,019 | +0.96(+2.23%) |
May 17, 2023 | 42.58 | 43.40 | 42.33 | 43.31 | 3,234,347 | +1.04(+2.47%) |
May 16, 2023 | 42.38 | 42.75 | 42.23 | 42.27 | 2,447,866 | -0.01(-0.02%) |
May 15, 2023 | 41.89 | 42.29 | 41.67 | 42.28 | 3,731,892 | +0.08(+0.19%) |
May 12, 2023 | 42.02 | 42.21 | 41.74 | 42.20 | 3,416,705 | +0.53(+1.27%) |
May 11, 2023 | 41.82 | 41.85 | 41.45 | 41.67 | 2,943,537 | -0.98(-2.31%) |
May 10, 2023 | 42.91 | 43.12 | 42.33 | 42.66 | 2,992,817 | +0.70(+1.66%) |
May 09, 2023 | 41.88 | 42.18 | 41.78 | 41.96 | 2,733,303 | -0.59(-1.38%) |
May 08, 2023 | 42.53 | 42.65 | 42.20 | 42.55 | 2,020,511 | +0.19(+0.45%) |
May 05, 2023 | 41.51 | 42.54 | 41.44 | 42.36 | 3,771,634 | +1.24(+3.02%) |
May 04, 2023 | 41.16 | 41.40 | 40.88 | 41.11 | 4,652,203 | -1.11(-2.64%) |
May 03, 2023 | 42.29 | 42.89 | 42.18 | 42.23 | 3,492,993 | -0.65(-1.51%) |
May 02, 2023 | 43.03 | 43.42 | 42.68 | 42.87 | 3,601,588 | +0.13(+0.30%) |