Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 53.99 | 55.12 | 53.67 | 55.11 | 1,397,275 | +1.84(+3.46%) |
Jul 28, 2023 | 53.25 | 53.49 | 52.45 | 53.26 | 1,446,637 | +0.52(+1.00%) |
Jul 27, 2023 | 53.39 | 54.86 | 51.93 | 52.74 | 2,658,955 | +0.48(+0.91%) |
Jul 26, 2023 | 54.98 | 54.98 | 51.81 | 52.26 | 5,311,815 | -3.74(-6.69%) |
Jul 25, 2023 | 56.17 | 57.24 | 55.37 | 56.01 | 1,735,602 | -0.18(-0.32%) |
Jul 24, 2023 | 55.40 | 57.06 | 55.30 | 56.19 | 1,275,260 | +0.88(+1.59%) |
Jul 21, 2023 | 55.47 | 55.60 | 54.42 | 55.30 | 1,347,613 | +0.29(+0.52%) |
Jul 20, 2023 | 55.92 | 55.92 | 53.85 | 55.02 | 1,024,949 | -0.04(-0.07%) |
Jul 19, 2023 | 54.88 | 55.68 | 54.43 | 55.06 | 1,411,585 | +0.23(+0.42%) |
Jul 18, 2023 | 52.22 | 55.02 | 52.05 | 54.83 | 1,665,859 | +2.73(+5.25%) |
Jul 17, 2023 | 51.51 | 52.54 | 51.41 | 52.09 | 1,383,064 | +0.36(+0.69%) |
Jul 14, 2023 | 54.01 | 54.24 | 51.66 | 51.74 | 1,741,242 | -2.93(-5.36%) |
Jul 13, 2023 | 53.51 | 55.67 | 53.37 | 54.67 | 1,943,968 | +1.33(+2.49%) |
Jul 12, 2023 | 53.97 | 54.04 | 52.80 | 53.34 | 2,673,591 | +0.01(+0.02%) |
Jul 11, 2023 | 52.25 | 53.41 | 51.97 | 53.33 | 1,325,900 | +1.57(+3.02%) |
Jul 10, 2023 | 50.62 | 51.79 | 50.52 | 51.77 | 1,297,246 | +0.80(+1.57%) |
Jul 07, 2023 | 49.60 | 51.68 | 49.60 | 50.97 | 3,240,642 | +1.18(+2.37%) |
Jul 06, 2023 | 50.81 | 51.17 | 48.66 | 49.79 | 893,985 | -1.57(-3.05%) |
Jul 05, 2023 | 52.16 | 52.19 | 51.20 | 51.35 | 1,434,818 | -0.47(-0.90%) |
Jul 03, 2023 | 51.81 | 52.58 | 51.53 | 51.82 | 601,280 | -0.01(-0.02%) |
Jun 30, 2023 | 51.59 | 52.48 | 50.84 | 51.83 | 2,300,395 | +0.57(+1.12%) |
Jun 29, 2023 | 50.06 | 51.35 | 49.68 | 51.25 | 1,284,378 | +1.55(+3.11%) |
Jun 28, 2023 | 49.77 | 50.40 | 49.20 | 49.71 | 2,608,977 | +0.02(+0.04%) |
Jun 27, 2023 | 49.41 | 50.24 | 48.79 | 49.69 | 1,255,258 | +0.23(+0.46%) |
Jun 26, 2023 | 49.23 | 50.21 | 49.22 | 49.46 | 1,123,698 | +0.29(+0.58%) |
Jun 23, 2023 | 47.67 | 49.81 | 47.56 | 49.17 | 6,018,211 | +0.62(+1.29%) |
Jun 22, 2023 | 48.60 | 48.78 | 47.79 | 48.55 | 1,165,431 | -1.15(-2.31%) |
Jun 21, 2023 | 48.37 | 49.94 | 47.96 | 49.70 | 990,230 | +1.42(+2.93%) |
Jun 20, 2023 | 48.74 | 48.75 | 47.31 | 48.28 | 1,328,382 | -1.20(-2.42%) |
Jun 16, 2023 | 50.44 | 50.47 | 49.13 | 49.48 | 2,135,885 | -0.39(-0.77%) |
Jun 15, 2023 | 49.50 | 50.64 | 49.50 | 49.87 | 1,350,711 | +5.33(+11.97%) |
May 08, 2023 | 46.24 | 46.35 | 43.99 | 44.54 | 1,002,006 | +0.40(+0.92%) |
May 05, 2023 | 43.85 | 44.65 | 43.50 | 44.13 | 1,088,086 | +2.28(+5.45%) |
May 04, 2023 | 42.94 | 43.75 | 41.51 | 41.85 | 1,444,372 | -0.89(-2.08%) |
May 03, 2023 | 43.44 | 44.09 | 42.58 | 42.74 | 2,181,040 | -1.71(-3.84%) |
May 02, 2023 | 46.62 | 46.94 | 44.25 | 44.45 | 1,183,371 | -3.45(-7.19%) |