Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 52.76 | 53.67 | 52.68 | 53.65 | 6,725,232 | +0.96(+1.82%) |
Jul 28, 2023 | 52.69 | 53.08 | 52.40 | 52.69 | 4,800,715 | +0.49(+0.95%) |
Jul 27, 2023 | 51.40 | 52.28 | 51.12 | 52.20 | 8,503,789 | +1.18(+2.31%) |
Jul 26, 2023 | 50.59 | 51.27 | 50.55 | 51.02 | 7,980,159 | +0.21(+0.41%) |
Jul 25, 2023 | 50.30 | 52.39 | 50.21 | 50.81 | 9,553,942 | +0.88(+1.77%) |
Jul 24, 2023 | 50.52 | 50.70 | 49.65 | 49.93 | 7,039,049 | -0.48(-0.94%) |
Jul 21, 2023 | 50.45 | 50.53 | 49.98 | 50.40 | 4,310,439 | +0.00(+0.00%) |
Jul 20, 2023 | 50.66 | 50.68 | 49.98 | 50.40 | 3,948,869 | +0.22(+0.44%) |
Jul 19, 2023 | 50.20 | 50.39 | 49.91 | 50.18 | 3,927,257 | -0.15(-0.30%) |
Jul 18, 2023 | 49.81 | 50.69 | 49.77 | 50.34 | 5,068,662 | +0.52(+1.05%) |
Jul 17, 2023 | 49.92 | 50.06 | 49.57 | 49.81 | 4,545,201 | -0.47(-0.93%) |
Jul 14, 2023 | 51.32 | 51.36 | 50.12 | 50.28 | 4,092,249 | -1.23(-2.38%) |
Jul 13, 2023 | 51.49 | 51.73 | 51.12 | 51.51 | 3,464,747 | +0.09(+0.18%) |
Jul 12, 2023 | 51.65 | 51.93 | 50.52 | 51.41 | 6,298,230 | +0.66(+1.29%) |
Jul 11, 2023 | 50.83 | 51.21 | 50.71 | 50.75 | 3,652,952 | +0.14(+0.28%) |
Jul 10, 2023 | 50.14 | 50.99 | 50.05 | 50.61 | 3,855,474 | +0.16(+0.32%) |
Jul 07, 2023 | 49.80 | 51.25 | 49.71 | 50.45 | 5,683,925 | +0.31(+0.63%) |
Jul 06, 2023 | 49.68 | 50.24 | 49.18 | 50.14 | 5,844,046 | -0.07(-0.13%) |
Jul 05, 2023 | 50.53 | 50.77 | 49.90 | 50.20 | 6,186,808 | -0.89(-1.75%) |
Jul 03, 2023 | 50.59 | 51.30 | 50.57 | 51.10 | 2,345,497 | +0.49(+0.98%) |
Jun 30, 2023 | 50.91 | 50.92 | 50.35 | 50.60 | 4,376,476 | +0.02(+0.04%) |
Jun 29, 2023 | 50.31 | 50.71 | 50.06 | 50.58 | 2,692,670 | +0.27(+0.53%) |
Jun 28, 2023 | 49.95 | 50.33 | 49.28 | 50.32 | 3,596,718 | +0.37(+0.74%) |
Jun 27, 2023 | 49.34 | 49.99 | 49.04 | 49.95 | 3,343,066 | +0.59(+1.19%) |
Jun 26, 2023 | 48.86 | 49.62 | 48.74 | 49.36 | 3,233,997 | +0.56(+1.15%) |
Jun 23, 2023 | 48.20 | 48.93 | 47.75 | 48.80 | 3,897,656 | -0.03(-0.06%) |
Jun 22, 2023 | 47.90 | 48.92 | 47.70 | 48.83 | 4,982,769 | -0.47(-0.94%) |
Jun 21, 2023 | 49.10 | 49.87 | 48.70 | 49.29 | 3,779,722 | -0.04(-0.08%) |
Jun 20, 2023 | 49.71 | 49.82 | 48.68 | 49.33 | 5,351,237 | -1.18(-2.33%) |
Jun 16, 2023 | 50.64 | 50.65 | 49.98 | 50.51 | 10,036,850 | -0.30(-0.60%) |
Jun 15, 2023 | 50.11 | 51.06 | 49.96 | 50.81 | 3,455,960 | +0.64(+1.27%) |
Jun 14, 2023 | 50.89 | 51.17 | 49.89 | 50.18 | 3,493,443 | -0.31(-0.62%) |
Jun 13, 2023 | 49.55 | 50.88 | 49.39 | 50.49 | 4,497,488 | +1.27(+2.59%) |
Jun 12, 2023 | 49.22 | 49.70 | 48.80 | 49.22 | 4,093,050 | +0.06(+0.12%) |
Jun 09, 2023 | 49.80 | 50.05 | 49.06 | 49.16 | 5,765,747 | -0.99(-1.97%) |
Jun 08, 2023 | 51.41 | 51.63 | 49.64 | 50.15 | 5,359,486 | -1.04(-2.02%) |
Jun 07, 2023 | 50.18 | 51.26 | 50.09 | 51.18 | 6,792,475 | +1.22(+2.43%) |
Jun 06, 2023 | 48.56 | 50.24 | 48.52 | 49.97 | 7,765,133 | +1.04(+2.12%) |
Jun 05, 2023 | 49.11 | 49.75 | 48.90 | 48.93 | 6,319,028 | -0.10(-0.21%) |
Jun 02, 2023 | 47.61 | 49.10 | 47.52 | 49.04 | 8,195,717 | +2.48(+5.33%) |
Jun 01, 2023 | 46.56 | 46.88 | 46.09 | 46.56 | 4,813,953 | +0.21(+0.45%) |
May 31, 2023 | 46.68 | 46.91 | 45.93 | 46.35 | 8,909,718 | -0.68(-1.45%) |
May 30, 2023 | 47.06 | 47.26 | 46.46 | 47.03 | 5,496,909 | -0.13(-0.28%) |
May 26, 2023 | 47.53 | 47.59 | 47.08 | 47.16 | 3,749,758 | -0.03(-0.06%) |
May 25, 2023 | 47.78 | 47.89 | 46.81 | 47.19 | 5,003,716 | -0.89(-1.85%) |
May 24, 2023 | 48.82 | 48.82 | 47.96 | 48.08 | 3,375,634 | -0.60(-1.23%) |
May 23, 2023 | 48.50 | 49.02 | 48.20 | 48.68 | 3,854,598 | +0.18(+0.37%) |
May 22, 2023 | 48.74 | 48.92 | 48.29 | 48.50 | 3,712,634 | -0.17(-0.35%) |
May 19, 2023 | 48.95 | 49.04 | 48.35 | 48.67 | 3,999,757 | +0.07(+0.15%) |
May 18, 2023 | 48.00 | 48.72 | 47.64 | 48.60 | 4,751,221 | +0.37(+0.76%) |
May 17, 2023 | 48.08 | 48.57 | 47.87 | 48.23 | 5,099,215 | +0.39(+0.82%) |
May 16, 2023 | 48.73 | 48.81 | 47.76 | 47.84 | 4,921,724 | -1.12(-2.30%) |
May 15, 2023 | 49.30 | 49.34 | 48.48 | 48.96 | 4,028,996 | -0.05(-0.10%) |
May 12, 2023 | 49.23 | 49.41 | 48.77 | 49.01 | 3,480,163 | -0.03(-0.06%) |
May 11, 2023 | 49.66 | 49.66 | 48.66 | 49.04 | 5,869,997 | -1.04(-2.08%) |
May 10, 2023 | 50.85 | 51.13 | 49.52 | 50.08 | 4,150,063 | -0.21(-0.41%) |
May 09, 2023 | 50.49 | 50.54 | 50.10 | 50.28 | 3,506,543 | -0.45(-0.89%) |
May 08, 2023 | 50.99 | 51.45 | 50.60 | 50.73 | 2,908,869 | -0.24(-0.48%) |
May 05, 2023 | 50.84 | 51.14 | 50.43 | 50.98 | 4,424,554 | +0.98(+1.97%) |
May 04, 2023 | 49.56 | 50.04 | 48.97 | 49.99 | 4,162,271 | +0.34(+0.68%) |
May 03, 2023 | 50.36 | 50.75 | 49.57 | 49.66 | 3,568,050 | -0.73(-1.45%) |
May 02, 2023 | 50.12 | 50.49 | 49.26 | 50.39 | 4,489,259 | -0.31(-0.61%) |