Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 50.09 | 50.11 | 49.68 | 49.89 | 2,784,914 | +0.00(+0.00%) |
Jul 28, 2023 | 49.71 | 50.05 | 49.42 | 49.89 | 1,849,940 | +0.22(+0.44%) |
Jul 27, 2023 | 50.28 | 50.94 | 49.53 | 49.67 | 2,104,513 | -0.64(-1.28%) |
Jul 26, 2023 | 50.33 | 50.72 | 50.12 | 50.31 | 2,526,958 | -0.15(-0.29%) |
Jul 25, 2023 | 50.42 | 50.75 | 50.29 | 50.46 | 2,855,798 | +0.02(+0.04%) |
Jul 24, 2023 | 50.30 | 50.64 | 49.98 | 50.44 | 3,529,086 | +0.34(+0.67%) |
Jul 21, 2023 | 49.46 | 50.30 | 49.02 | 50.11 | 11,626,568 | +1.09(+2.22%) |
Jul 20, 2023 | 50.06 | 50.06 | 48.57 | 49.02 | 4,782,347 | -0.81(-1.63%) |
Jul 19, 2023 | 51.04 | 51.93 | 49.72 | 49.83 | 5,740,685 | -0.94(-1.85%) |
Jul 18, 2023 | 50.43 | 50.88 | 50.23 | 50.77 | 5,494,838 | +0.47(+0.94%) |
Jul 17, 2023 | 49.94 | 50.36 | 49.52 | 50.30 | 3,673,028 | +0.29(+0.57%) |
Jul 14, 2023 | 50.76 | 50.99 | 49.94 | 50.01 | 3,264,634 | -0.55(-1.09%) |
Jul 13, 2023 | 49.56 | 50.67 | 49.49 | 50.56 | 3,179,534 | +1.16(+2.34%) |
Jul 12, 2023 | 49.48 | 49.68 | 49.24 | 49.41 | 3,025,936 | +0.29(+0.58%) |
Jul 11, 2023 | 48.48 | 49.16 | 48.40 | 49.12 | 3,838,231 | +0.60(+1.24%) |
Jul 10, 2023 | 48.42 | 48.83 | 48.26 | 48.52 | 5,620,313 | +0.13(+0.27%) |
Jul 07, 2023 | 48.30 | 48.68 | 48.07 | 48.39 | 3,175,774 | -0.02(-0.04%) |
Jul 06, 2023 | 48.83 | 48.97 | 48.32 | 48.41 | 3,662,208 | -0.92(-1.86%) |
Jul 05, 2023 | 49.10 | 49.41 | 48.75 | 49.33 | 3,671,554 | +0.22(+0.44%) |
Jul 03, 2023 | 49.09 | 49.50 | 48.73 | 49.11 | 2,024,694 | -0.15(-0.30%) |
Jun 30, 2023 | 49.53 | 49.83 | 49.22 | 49.26 | 3,794,330 | +0.00(+0.00%) |
Jun 29, 2023 | 48.90 | 49.26 | 48.74 | 49.26 | 2,911,013 | +0.27(+0.54%) |
Jun 28, 2023 | 49.26 | 49.44 | 48.81 | 48.99 | 4,866,744 | -0.24(-0.48%) |
Jun 27, 2023 | 48.94 | 49.56 | 48.73 | 49.23 | 4,191,335 | +0.21(+0.42%) |
Jun 26, 2023 | 49.08 | 49.16 | 48.74 | 49.02 | 3,240,978 | -0.03(-0.06%) |
Jun 23, 2023 | 48.76 | 49.14 | 48.37 | 49.05 | 5,684,973 | +0.09(+0.18%) |
Jun 22, 2023 | 49.73 | 49.81 | 48.89 | 48.96 | 4,671,875 | -1.00(-2.00%) |
Jun 21, 2023 | 50.98 | 50.98 | 49.62 | 49.96 | 4,059,085 | -1.05(-2.05%) |
Jun 20, 2023 | 50.25 | 51.05 | 49.86 | 51.01 | 4,655,142 | +0.40(+0.78%) |
Jun 16, 2023 | 52.01 | 52.01 | 50.50 | 50.61 | 7,511,656 | -1.04(-2.01%) |
Jun 15, 2023 | 50.30 | 51.90 | 50.23 | 51.65 | 4,312,885 | +1.31(+2.61%) |
Jun 14, 2023 | 50.23 | 51.10 | 49.81 | 50.33 | 7,554,831 | +0.10(+0.20%) |
Jun 13, 2023 | 50.64 | 50.96 | 50.02 | 50.24 | 6,489,247 | +0.06(+0.12%) |
Jun 12, 2023 | 51.26 | 52.59 | 49.22 | 50.18 | 16,992,704 | -6.72(-11.81%) |
Jun 09, 2023 | 56.89 | 56.95 | 56.52 | 56.90 | 1,599,747 | +0.16(+0.28%) |
Jun 08, 2023 | 55.87 | 56.82 | 55.65 | 56.74 | 2,891,138 | +0.61(+1.09%) |
Jun 07, 2023 | 56.47 | 57.09 | 56.10 | 56.13 | 3,664,875 | -0.08(-0.14%) |
Jun 06, 2023 | 55.12 | 56.29 | 55.00 | 56.21 | 2,790,121 | +1.09(+1.98%) |
Jun 05, 2023 | 55.34 | 55.45 | 54.83 | 55.12 | 2,460,445 | -0.30(-0.55%) |
Jun 02, 2023 | 54.36 | 55.56 | 54.36 | 55.42 | 2,626,583 | +1.28(+2.36%) |
Jun 01, 2023 | 54.31 | 54.59 | 54.01 | 54.14 | 2,686,907 | -0.31(-0.58%) |
May 31, 2023 | 54.03 | 54.72 | 53.48 | 54.46 | 7,663,363 | +0.39(+0.73%) |
May 30, 2023 | 53.54 | 54.13 | 53.39 | 54.06 | 3,887,045 | +0.72(+1.35%) |
May 26, 2023 | 52.18 | 53.57 | 52.14 | 53.35 | 3,601,019 | +1.02(+1.96%) |
May 25, 2023 | 52.81 | 52.92 | 52.22 | 52.32 | 2,326,020 | -0.67(-1.26%) |
May 24, 2023 | 53.14 | 53.30 | 52.79 | 52.99 | 1,691,446 | -0.53(-0.99%) |
May 23, 2023 | 54.43 | 54.49 | 53.33 | 53.52 | 1,971,659 | -1.04(-1.91%) |
May 22, 2023 | 54.43 | 54.81 | 54.14 | 54.57 | 1,462,628 | +0.14(+0.25%) |
May 19, 2023 | 54.46 | 54.77 | 54.05 | 54.43 | 1,705,461 | +0.10(+0.18%) |
May 18, 2023 | 54.09 | 54.41 | 53.59 | 54.33 | 1,646,905 | +0.29(+0.53%) |
May 17, 2023 | 53.80 | 54.12 | 53.07 | 54.04 | 1,889,309 | +0.38(+0.72%) |
May 16, 2023 | 53.98 | 54.12 | 53.66 | 53.66 | 1,233,816 | -0.62(-1.14%) |
May 15, 2023 | 54.41 | 54.63 | 54.11 | 54.28 | 1,244,165 | +0.03(+0.05%) |
May 12, 2023 | 54.51 | 54.76 | 54.10 | 54.25 | 2,261,558 | -0.08(-0.14%) |
May 11, 2023 | 54.18 | 54.36 | 53.62 | 54.33 | 1,410,586 | +0.02(+0.04%) |
May 10, 2023 | 54.25 | 54.38 | 53.59 | 54.31 | 1,807,464 | +0.63(+1.17%) |
May 09, 2023 | 53.79 | 54.18 | 53.67 | 53.68 | 1,057,406 | -0.35(-0.66%) |
May 08, 2023 | 54.11 | 54.25 | 53.76 | 54.03 | 1,937,412 | +0.00(+0.00%) |
May 05, 2023 | 53.41 | 54.11 | 53.36 | 54.03 | 2,011,047 | +1.11(+2.10%) |
May 04, 2023 | 52.67 | 53.11 | 52.51 | 52.92 | 1,642,263 | +0.23(+0.43%) |
May 03, 2023 | 53.58 | 53.96 | 52.65 | 52.70 | 1,635,674 | -0.70(-1.31%) |
May 02, 2023 | 53.81 | 53.93 | 52.56 | 53.39 | 1,774,389 | -0.77(-1.42%) |