Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 56.47 | 56.53 | 55.00 | 55.58 | 2,127,858 | -0.53(-0.94%) |
Jul 28, 2023 | 54.50 | 56.29 | 54.00 | 56.11 | 6,144,890 | +5.00(+9.78%) |
Jul 27, 2023 | 52.41 | 52.71 | 50.78 | 51.11 | 3,227,595 | -1.67(-3.16%) |
Jul 26, 2023 | 52.03 | 53.15 | 51.76 | 52.78 | 1,653,110 | +0.61(+1.17%) |
Jul 25, 2023 | 53.36 | 53.40 | 52.16 | 52.17 | 1,843,482 | -1.04(-1.95%) |
Jul 24, 2023 | 52.21 | 53.49 | 52.21 | 53.21 | 2,210,384 | +1.19(+2.29%) |
Jul 21, 2023 | 53.73 | 53.73 | 52.01 | 52.02 | 2,026,063 | -1.23(-2.31%) |
Jul 20, 2023 | 54.26 | 55.52 | 53.18 | 53.25 | 1,898,066 | -1.01(-1.86%) |
Jul 19, 2023 | 53.84 | 54.82 | 53.84 | 54.26 | 1,687,252 | +0.36(+0.67%) |
Jul 18, 2023 | 52.90 | 55.01 | 52.80 | 53.90 | 3,105,624 | +1.00(+1.89%) |
Jul 17, 2023 | 52.20 | 53.43 | 51.94 | 52.90 | 1,568,850 | +0.67(+1.28%) |
Jul 14, 2023 | 52.62 | 52.68 | 51.59 | 52.23 | 1,281,897 | -0.29(-0.55%) |
Jul 13, 2023 | 52.15 | 52.83 | 51.77 | 52.52 | 1,157,950 | +0.30(+0.57%) |
Jul 12, 2023 | 52.50 | 52.77 | 51.58 | 52.22 | 1,617,858 | +0.19(+0.37%) |
Jul 11, 2023 | 52.07 | 52.48 | 51.64 | 52.03 | 1,304,352 | +0.13(+0.25%) |
Jul 10, 2023 | 51.55 | 52.39 | 51.42 | 51.90 | 2,011,926 | +0.40(+0.78%) |
Jul 07, 2023 | 52.35 | 52.79 | 51.33 | 51.50 | 1,467,557 | -0.95(-1.81%) |
Jul 06, 2023 | 51.78 | 52.62 | 51.65 | 52.45 | 1,383,842 | -0.09(-0.17%) |
Jul 05, 2023 | 53.42 | 53.67 | 52.36 | 52.54 | 1,450,745 | -0.96(-1.79%) |
Jul 03, 2023 | 52.73 | 54.47 | 52.69 | 53.50 | 1,364,040 | +0.84(+1.60%) |
Jun 30, 2023 | 50.50 | 52.91 | 50.26 | 52.66 | 3,323,642 | +2.33(+4.63%) |
Jun 29, 2023 | 50.62 | 51.11 | 49.78 | 50.33 | 1,700,141 | -0.12(-0.24%) |
Jun 28, 2023 | 50.35 | 50.88 | 50.31 | 50.45 | 1,630,604 | +0.13(+0.26%) |
Jun 27, 2023 | 50.87 | 51.15 | 50.02 | 50.32 | 1,494,998 | +0.05(+0.10%) |
Jun 26, 2023 | 51.09 | 51.38 | 50.17 | 50.27 | 1,574,557 | -0.51(-1.00%) |
Jun 23, 2023 | 50.86 | 51.22 | 50.48 | 50.78 | 1,347,848 | -0.73(-1.42%) |
Jun 22, 2023 | 51.14 | 51.52 | 50.82 | 51.51 | 1,052,490 | +0.25(+0.49%) |
Jun 21, 2023 | 50.84 | 51.37 | 50.65 | 51.26 | 1,287,753 | +0.77(+1.53%) |
Jun 20, 2023 | 51.49 | 51.79 | 50.45 | 50.49 | 2,641,552 | -1.29(-2.49%) |
Jun 16, 2023 | 52.96 | 53.20 | 51.40 | 51.78 | 2,109,826 | -0.79(-1.50%) |
Jun 15, 2023 | 52.61 | 52.80 | 51.73 | 52.57 | 2,529,956 | -0.51(-0.96%) |
Jun 14, 2023 | 52.18 | 53.54 | 52.17 | 53.08 | 2,031,958 | +0.88(+1.69%) |
Jun 13, 2023 | 52.83 | 52.83 | 51.64 | 52.20 | 2,214,606 | -0.59(-1.12%) |
Jun 12, 2023 | 54.09 | 54.09 | 52.57 | 52.79 | 1,634,844 | -1.01(-1.88%) |
Jun 09, 2023 | 53.81 | 54.21 | 53.51 | 53.80 | 1,079,742 | +0.19(+0.35%) |
Jun 08, 2023 | 54.29 | 54.69 | 53.33 | 53.61 | 1,692,653 | -0.58(-1.07%) |
Jun 07, 2023 | 53.15 | 54.35 | 52.90 | 54.19 | 2,490,125 | +0.91(+1.71%) |
Jun 06, 2023 | 51.70 | 53.96 | 51.70 | 53.28 | 2,416,080 | +1.69(+3.28%) |
Jun 05, 2023 | 51.59 | 52.36 | 51.21 | 51.59 | 1,404,130 | -0.40(-0.77%) |
Jun 02, 2023 | 51.41 | 52.20 | 50.80 | 51.99 | 1,749,664 | +1.55(+3.07%) |
Jun 01, 2023 | 51.03 | 51.18 | 50.25 | 50.44 | 1,357,182 | -0.93(-1.81%) |
May 31, 2023 | 51.09 | 51.55 | 50.70 | 51.37 | 1,796,050 | -0.09(-0.17%) |
May 30, 2023 | 51.36 | 52.18 | 51.24 | 51.46 | 1,805,153 | +0.39(+0.76%) |
May 26, 2023 | 51.46 | 51.87 | 50.86 | 51.07 | 1,760,047 | -0.60(-1.16%) |
May 25, 2023 | 51.00 | 51.92 | 50.74 | 51.67 | 1,379,535 | +0.83(+1.63%) |
May 24, 2023 | 51.29 | 51.40 | 50.34 | 50.84 | 1,668,510 | -0.28(-0.55%) |
May 23, 2023 | 51.00 | 51.72 | 50.82 | 51.12 | 1,438,998 | -0.10(-0.20%) |
May 22, 2023 | 51.81 | 52.41 | 51.21 | 51.22 | 1,725,560 | -0.72(-1.39%) |
May 19, 2023 | 53.03 | 53.34 | 50.96 | 51.94 | 3,183,384 | -2.08(-3.85%) |
May 18, 2023 | 53.90 | 54.44 | 53.79 | 54.02 | 1,441,077 | +0.19(+0.35%) |
May 17, 2023 | 53.59 | 53.93 | 53.41 | 53.83 | 1,169,188 | +0.38(+0.71%) |
May 16, 2023 | 54.03 | 54.58 | 53.17 | 53.45 | 1,767,001 | -1.29(-2.36%) |
May 15, 2023 | 53.32 | 54.77 | 53.22 | 54.74 | 2,500,005 | +1.52(+2.86%) |
May 12, 2023 | 52.51 | 53.29 | 52.38 | 53.22 | 2,201,645 | +0.72(+1.37%) |
May 11, 2023 | 52.56 | 52.88 | 52.13 | 52.50 | 1,700,929 | -0.07(-0.13%) |
May 10, 2023 | 53.23 | 53.45 | 51.92 | 52.57 | 1,322,572 | -0.14(-0.27%) |
May 09, 2023 | 52.30 | 52.89 | 52.13 | 52.71 | 1,195,079 | +0.30(+0.57%) |
May 08, 2023 | 52.07 | 52.82 | 51.69 | 52.41 | 1,480,257 | +0.57(+1.10%) |
May 05, 2023 | 52.47 | 52.91 | 51.71 | 51.84 | 1,890,512 | -0.13(-0.25%) |
May 04, 2023 | 53.13 | 53.27 | 51.32 | 51.97 | 2,334,251 | -1.56(-2.91%) |
May 03, 2023 | 52.80 | 54.27 | 52.66 | 53.53 | 1,954,891 | +0.52(+0.98%) |
May 02, 2023 | 53.12 | 53.22 | 51.82 | 53.01 | 2,319,821 | -0.13(-0.24%) |