Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 51.87 | 52.27 | 51.60 | 51.85 | 6,513,695 | +0.16(+0.31%) |
Jul 28, 2023 | 53.05 | 53.11 | 51.16 | 51.69 | 10,509,430 | -0.95(-1.80%) |
Jul 27, 2023 | 53.20 | 53.96 | 52.03 | 52.64 | 11,333,838 | +0.24(+0.46%) |
Jul 26, 2023 | 52.10 | 52.47 | 51.76 | 52.40 | 8,372,660 | -0.01(-0.02%) |
Jul 25, 2023 | 51.70 | 53.15 | 51.51 | 52.41 | 7,327,246 | +0.24(+0.46%) |
Jul 24, 2023 | 53.15 | 53.25 | 51.89 | 52.17 | 9,391,507 | -0.99(-1.86%) |
Jul 21, 2023 | 53.58 | 53.78 | 53.15 | 53.16 | 6,207,446 | -0.30(-0.56%) |
Jul 20, 2023 | 52.63 | 53.67 | 52.53 | 53.46 | 7,126,986 | +1.12(+2.14%) |
Jul 19, 2023 | 52.98 | 53.20 | 52.21 | 52.34 | 7,254,027 | -0.47(-0.89%) |
Jul 18, 2023 | 52.28 | 52.86 | 51.91 | 52.81 | 5,491,707 | +0.20(+0.38%) |
Jul 17, 2023 | 52.98 | 53.24 | 52.43 | 52.61 | 4,713,785 | -0.42(-0.79%) |
Jul 14, 2023 | 52.81 | 53.15 | 52.72 | 53.03 | 3,516,795 | +0.24(+0.45%) |
Jul 13, 2023 | 52.37 | 53.01 | 52.07 | 52.79 | 5,174,160 | +0.33(+0.63%) |
Jul 12, 2023 | 52.59 | 52.98 | 52.36 | 52.46 | 5,522,060 | +0.01(+0.02%) |
Jul 11, 2023 | 52.63 | 53.12 | 52.13 | 52.45 | 5,115,915 | -0.25(-0.47%) |
Jul 10, 2023 | 52.44 | 52.84 | 52.24 | 52.70 | 6,054,602 | +0.41(+0.78%) |
Jul 07, 2023 | 52.65 | 52.91 | 52.17 | 52.29 | 6,370,297 | -0.59(-1.12%) |
Jul 06, 2023 | 52.98 | 53.10 | 52.66 | 52.88 | 4,460,759 | -0.37(-0.69%) |
Jul 05, 2023 | 53.10 | 53.28 | 52.68 | 53.25 | 9,640,528 | -0.29(-0.54%) |
Jul 03, 2023 | 53.72 | 53.81 | 53.08 | 53.54 | 3,017,837 | -0.55(-1.02%) |
Jun 30, 2023 | 53.79 | 54.45 | 53.65 | 54.09 | 7,238,827 | +0.80(+1.50%) |
Jun 29, 2023 | 53.32 | 53.72 | 53.13 | 53.29 | 6,896,528 | -0.16(-0.30%) |
Jun 28, 2023 | 53.58 | 53.92 | 53.34 | 53.45 | 5,305,948 | -0.04(-0.07%) |
Jun 27, 2023 | 53.50 | 53.69 | 53.03 | 53.49 | 6,084,910 | -0.01(-0.02%) |
Jun 26, 2023 | 53.92 | 53.97 | 53.20 | 53.50 | 6,550,779 | -0.47(-0.87%) |
Jun 23, 2023 | 54.50 | 54.74 | 53.85 | 53.97 | 9,540,772 | -0.67(-1.23%) |
Jun 22, 2023 | 54.13 | 54.66 | 54.00 | 54.64 | 4,083,461 | +0.68(+1.26%) |
Jun 21, 2023 | 53.94 | 54.10 | 53.59 | 53.96 | 5,770,007 | -0.08(-0.15%) |
Jun 20, 2023 | 53.79 | 54.23 | 53.55 | 54.04 | 7,100,943 | -0.28(-0.52%) |
Jun 16, 2023 | 54.51 | 54.69 | 54.05 | 54.32 | 13,022,940 | +0.34(+0.63%) |
Jun 15, 2023 | 53.23 | 54.09 | 52.91 | 53.98 | 7,403,006 | +0.67(+1.26%) |
Jun 14, 2023 | 53.60 | 53.90 | 52.69 | 53.31 | 11,002,759 | +2.15(+4.20%) |
Jun 13, 2023 | 51.05 | 51.45 | 50.93 | 51.16 | 5,802,062 | -0.04(-0.08%) |
Jun 12, 2023 | 51.22 | 51.48 | 50.84 | 51.20 | 5,694,818 | -0.08(-0.16%) |
Jun 09, 2023 | 51.13 | 51.54 | 50.91 | 51.28 | 5,210,585 | +0.21(+0.41%) |
Jun 08, 2023 | 50.63 | 51.12 | 50.40 | 51.07 | 4,288,318 | +0.37(+0.73%) |
Jun 07, 2023 | 50.58 | 50.84 | 50.43 | 50.70 | 6,631,412 | +0.03(+0.06%) |
Jun 06, 2023 | 51.33 | 51.52 | 50.34 | 50.67 | 12,634,055 | -0.73(-1.42%) |
Jun 05, 2023 | 51.96 | 52.15 | 51.23 | 51.40 | 7,686,883 | -0.42(-0.81%) |
Jun 02, 2023 | 51.59 | 51.94 | 51.48 | 51.82 | 5,608,183 | +0.32(+0.62%) |
Jun 01, 2023 | 51.30 | 51.84 | 50.98 | 51.50 | 8,584,086 | +0.02(+0.04%) |
May 31, 2023 | 50.46 | 51.69 | 50.09 | 51.48 | 15,443,546 | +0.99(+1.96%) |
May 30, 2023 | 51.22 | 51.53 | 50.41 | 50.49 | 9,862,594 | -0.57(-1.12%) |
May 26, 2023 | 51.51 | 51.92 | 50.93 | 51.06 | 8,497,677 | -0.48(-0.93%) |
May 25, 2023 | 51.96 | 51.96 | 51.34 | 51.54 | 8,924,658 | -0.39(-0.75%) |
May 24, 2023 | 51.40 | 52.31 | 51.23 | 51.93 | 10,569,008 | +0.43(+0.83%) |
May 23, 2023 | 53.26 | 53.58 | 51.38 | 51.50 | 12,851,257 | -2.18(-4.06%) |
May 22, 2023 | 53.64 | 54.17 | 53.60 | 53.68 | 7,007,804 | +0.04(+0.07%) |
May 19, 2023 | 53.53 | 53.78 | 53.18 | 53.64 | 8,516,709 | +0.20(+0.37%) |
May 18, 2023 | 53.41 | 53.58 | 53.21 | 53.44 | 8,038,657 | +0.03(+0.06%) |
May 17, 2023 | 53.93 | 54.04 | 52.86 | 53.41 | 7,134,404 | -0.36(-0.67%) |
May 16, 2023 | 53.71 | 54.08 | 53.36 | 53.77 | 5,515,336 | +0.09(+0.17%) |
May 15, 2023 | 53.37 | 53.99 | 53.37 | 53.68 | 11,013,719 | +0.34(+0.64%) |
May 12, 2023 | 53.41 | 53.47 | 52.94 | 53.34 | 8,251,115 | -0.05(-0.09%) |
May 11, 2023 | 53.16 | 53.65 | 52.99 | 53.39 | 9,017,916 | +0.17(+0.32%) |
May 10, 2023 | 53.34 | 53.67 | 52.82 | 53.22 | 6,123,008 | +0.13(+0.24%) |
May 09, 2023 | 53.14 | 53.52 | 52.75 | 53.09 | 11,125,106 | -0.03(-0.06%) |
May 08, 2023 | 51.24 | 53.42 | 51.17 | 53.12 | 14,045,414 | +1.58(+3.07%) |
May 05, 2023 | 52.05 | 52.12 | 51.12 | 51.54 | 9,163,142 | -0.40(-0.77%) |
May 04, 2023 | 52.43 | 52.77 | 51.91 | 51.94 | 8,878,405 | -0.75(-1.42%) |
May 03, 2023 | 53.13 | 53.48 | 52.58 | 52.69 | 7,358,756 | -0.21(-0.40%) |
May 02, 2023 | 52.82 | 53.47 | 52.24 | 52.90 | 8,739,291 | +0.10(+0.19%) |