Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 53.73 | 53.92 | 52.55 | 53.19 | 1,111,954 | -0.33(-0.61%) |
Jul 28, 2023 | 53.04 | 53.73 | 52.85 | 53.52 | 1,244,566 | +1.23(+2.36%) |
Jul 27, 2023 | 53.57 | 53.91 | 51.91 | 52.29 | 1,553,975 | -0.79(-1.49%) |
Jul 26, 2023 | 53.08 | 53.80 | 52.66 | 53.07 | 1,599,573 | -0.25(-0.46%) |
Jul 25, 2023 | 52.21 | 53.74 | 52.19 | 53.32 | 1,778,127 | +1.09(+2.09%) |
Jul 24, 2023 | 51.94 | 52.86 | 51.90 | 52.23 | 1,422,640 | +0.34(+0.66%) |
Jul 21, 2023 | 51.38 | 52.21 | 51.38 | 51.88 | 1,866,528 | +0.75(+1.46%) |
Jul 20, 2023 | 54.51 | 54.57 | 50.77 | 51.13 | 2,356,172 | -2.80(-5.19%) |
Jul 19, 2023 | 53.98 | 54.42 | 53.29 | 53.93 | 1,974,267 | -0.04(-0.07%) |
Jul 18, 2023 | 53.85 | 54.57 | 53.68 | 53.97 | 1,518,468 | +0.37(+0.70%) |
Jul 17, 2023 | 53.52 | 53.89 | 53.18 | 53.60 | 1,489,288 | -0.16(-0.29%) |
Jul 14, 2023 | 53.81 | 53.84 | 52.75 | 53.76 | 2,253,699 | +1.56(+2.98%) |
Jul 13, 2023 | 51.95 | 52.82 | 51.80 | 52.20 | 1,590,032 | +0.00(+0.00%) |
Jul 12, 2023 | 51.09 | 52.31 | 50.84 | 52.20 | 1,968,322 | +1.72(+3.42%) |
Jul 11, 2023 | 50.31 | 50.83 | 50.09 | 50.47 | 2,401,756 | +0.35(+0.69%) |
Jul 10, 2023 | 47.54 | 50.14 | 47.54 | 50.13 | 2,421,597 | +2.59(+5.45%) |
Jul 07, 2023 | 47.70 | 48.25 | 47.45 | 47.54 | 1,884,236 | -0.10(-0.21%) |
Jul 06, 2023 | 49.11 | 49.11 | 46.68 | 47.63 | 3,310,614 | -2.19(-4.39%) |
Jul 05, 2023 | 51.03 | 51.07 | 49.56 | 49.82 | 1,462,912 | -1.11(-2.19%) |
Jul 03, 2023 | 51.25 | 51.34 | 50.48 | 50.94 | 687,745 | -0.03(-0.06%) |
Jun 30, 2023 | 51.02 | 51.06 | 50.44 | 50.97 | 1,404,785 | +0.38(+0.76%) |
Jun 29, 2023 | 50.80 | 50.97 | 50.00 | 50.58 | 1,670,963 | -0.32(-0.62%) |
Jun 28, 2023 | 51.24 | 51.74 | 50.78 | 50.90 | 2,079,967 | -0.60(-1.17%) |
Jun 27, 2023 | 50.45 | 51.95 | 50.43 | 51.50 | 2,537,426 | +1.08(+2.15%) |
Jun 26, 2023 | 51.50 | 52.12 | 50.40 | 50.41 | 1,744,870 | -0.86(-1.67%) |
Jun 23, 2023 | 50.95 | 51.65 | 50.95 | 51.27 | 3,751,498 | +0.46(+0.91%) |
Jun 22, 2023 | 50.90 | 51.28 | 49.34 | 50.81 | 5,455,082 | -0.45(-0.88%) |
Jun 21, 2023 | 50.46 | 51.45 | 50.01 | 51.26 | 4,361,876 | +0.95(+1.88%) |
Jun 20, 2023 | 50.04 | 50.97 | 49.94 | 50.32 | 1,883,892 | +0.28(+0.55%) |
Jun 16, 2023 | 50.08 | 50.55 | 49.65 | 50.04 | 2,473,593 | +0.38(+0.77%) |
Jun 15, 2023 | 49.75 | 49.80 | 49.02 | 49.65 | 1,437,947 | +0.62(+1.27%) |
Jun 14, 2023 | 49.48 | 50.22 | 48.86 | 49.03 | 1,616,838 | -0.50(-1.01%) |
Jun 13, 2023 | 49.38 | 50.30 | 49.35 | 49.54 | 1,859,783 | +0.24(+0.48%) |
Jun 12, 2023 | 48.05 | 49.74 | 47.64 | 49.30 | 1,816,536 | +1.26(+2.63%) |
Jun 09, 2023 | 47.59 | 48.47 | 47.45 | 48.04 | 1,375,477 | +0.54(+1.14%) |
Jun 08, 2023 | 47.28 | 48.04 | 47.22 | 47.50 | 1,105,179 | -0.21(-0.43%) |
Jun 07, 2023 | 47.76 | 48.77 | 47.60 | 47.70 | 1,878,291 | +0.04(+0.08%) |
Jun 06, 2023 | 45.47 | 47.69 | 45.29 | 47.66 | 1,643,602 | +2.36(+5.20%) |
Jun 05, 2023 | 44.37 | 45.49 | 44.34 | 45.31 | 1,238,205 | +0.29(+0.63%) |
Jun 02, 2023 | 43.58 | 45.04 | 43.53 | 45.02 | 1,363,388 | +1.82(+4.22%) |
Jun 01, 2023 | 42.62 | 43.35 | 42.62 | 43.20 | 907,202 | +0.49(+1.15%) |
May 31, 2023 | 43.49 | 43.67 | 42.36 | 42.71 | 1,209,814 | -1.08(-2.48%) |
May 30, 2023 | 43.39 | 43.96 | 43.36 | 43.79 | 808,708 | +0.31(+0.70%) |
May 26, 2023 | 43.53 | 43.69 | 42.92 | 43.48 | 1,008,337 | -0.19(-0.43%) |
May 25, 2023 | 43.37 | 44.12 | 43.23 | 43.67 | 988,627 | +0.70(+1.63%) |
May 24, 2023 | 42.46 | 43.27 | 42.41 | 42.97 | 1,289,447 | +0.80(+1.89%) |
May 23, 2023 | 43.18 | 43.18 | 41.98 | 42.17 | 1,662,821 | -1.37(-3.15%) |
May 22, 2023 | 44.25 | 44.68 | 43.43 | 43.54 | 1,429,610 | -0.77(-1.73%) |
May 19, 2023 | 45.55 | 45.55 | 43.84 | 44.31 | 1,533,035 | -1.05(-2.32%) |
May 18, 2023 | 45.20 | 45.61 | 44.93 | 45.37 | 1,991,609 | +0.21(+0.46%) |
May 17, 2023 | 45.04 | 45.18 | 44.65 | 45.16 | 1,111,405 | +0.21(+0.46%) |
May 16, 2023 | 44.40 | 45.08 | 43.74 | 44.95 | 1,557,656 | -0.08(-0.17%) |
May 15, 2023 | 45.15 | 45.31 | 44.68 | 45.03 | 997,694 | -0.03(-0.07%) |
May 12, 2023 | 45.49 | 46.23 | 44.64 | 45.06 | 1,811,587 | -0.21(-0.46%) |
May 11, 2023 | 44.69 | 45.32 | 44.56 | 45.27 | 1,420,850 | +0.48(+1.08%) |
May 10, 2023 | 44.88 | 45.04 | 44.17 | 44.79 | 1,253,601 | +0.42(+0.96%) |
May 09, 2023 | 44.22 | 45.10 | 44.05 | 44.36 | 1,762,932 | +0.20(+0.45%) |
May 08, 2023 | 43.23 | 44.23 | 43.08 | 44.16 | 1,092,446 | +0.76(+1.75%) |
May 05, 2023 | 42.99 | 43.55 | 42.74 | 43.41 | 941,831 | +0.64(+1.50%) |
May 04, 2023 | 43.16 | 43.62 | 42.53 | 42.77 | 1,658,002 | -0.77(-1.77%) |
May 03, 2023 | 43.28 | 44.31 | 43.17 | 43.53 | 1,568,919 | +0.44(+1.03%) |
May 02, 2023 | 43.17 | 43.21 | 42.10 | 43.09 | 1,616,876 | -0.15(-0.34%) |