Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 59.97 | 59.97 | 57.11 | 57.97 | 664,841 | -1.44(-2.42%) |
Jul 28, 2023 | 59.50 | 59.88 | 58.17 | 59.41 | 636,747 | +0.13(+0.22%) |
Jul 27, 2023 | 59.89 | 60.68 | 58.80 | 59.28 | 1,288,901 | +0.78(+1.33%) |
Jul 26, 2023 | 54.98 | 58.69 | 54.59 | 58.50 | 1,654,581 | +4.43(+8.19%) |
Jul 25, 2023 | 54.12 | 54.75 | 53.74 | 54.07 | 464,047 | -0.28(-0.52%) |
Jul 24, 2023 | 54.61 | 55.13 | 54.27 | 54.35 | 615,335 | -0.21(-0.38%) |
Jul 21, 2023 | 54.95 | 55.09 | 54.14 | 54.56 | 1,004,523 | +0.02(+0.04%) |
Jul 20, 2023 | 54.03 | 54.58 | 53.77 | 54.54 | 853,615 | +0.54(+1.00%) |
Jul 19, 2023 | 54.15 | 54.51 | 53.60 | 54.00 | 881,513 | +0.11(+0.20%) |
Jul 18, 2023 | 52.96 | 54.17 | 52.54 | 53.89 | 1,212,964 | +1.08(+2.05%) |
Jul 17, 2023 | 52.08 | 53.37 | 51.96 | 52.81 | 544,075 | +0.75(+1.44%) |
Jul 14, 2023 | 52.55 | 52.55 | 51.82 | 52.06 | 345,162 | -0.30(-0.57%) |
Jul 13, 2023 | 51.84 | 52.42 | 51.54 | 52.36 | 446,460 | +0.67(+1.30%) |
Jul 12, 2023 | 51.20 | 51.97 | 50.82 | 51.69 | 901,890 | +1.03(+2.03%) |
Jul 11, 2023 | 50.65 | 50.91 | 50.43 | 50.66 | 562,923 | +0.58(+1.16%) |
Jul 10, 2023 | 49.27 | 50.50 | 49.27 | 50.08 | 440,753 | +0.82(+1.66%) |
Jul 07, 2023 | 48.84 | 49.89 | 48.76 | 49.26 | 647,908 | +0.59(+1.21%) |
Jul 06, 2023 | 48.79 | 48.79 | 48.02 | 48.67 | 497,666 | -0.69(-1.40%) |
Jul 05, 2023 | 50.73 | 50.73 | 49.32 | 49.36 | 526,907 | -1.62(-3.18%) |
Jul 03, 2023 | 50.35 | 51.03 | 50.35 | 50.98 | 157,484 | +0.34(+0.67%) |
Jun 30, 2023 | 51.23 | 51.42 | 50.64 | 50.64 | 760,980 | -0.29(-0.57%) |
Jun 29, 2023 | 50.65 | 51.06 | 50.41 | 50.93 | 509,321 | +0.58(+1.15%) |
Jun 28, 2023 | 49.99 | 50.52 | 49.70 | 50.35 | 791,820 | +0.36(+0.72%) |
Jun 27, 2023 | 49.15 | 50.30 | 48.84 | 49.99 | 865,147 | +0.99(+2.02%) |
Jun 26, 2023 | 48.35 | 49.48 | 48.31 | 49.00 | 574,323 | +0.70(+1.45%) |
Jun 23, 2023 | 48.59 | 48.83 | 48.10 | 48.30 | 1,178,479 | -0.73(-1.49%) |
Jun 22, 2023 | 48.94 | 49.04 | 48.57 | 49.03 | 341,871 | -0.02(-0.04%) |
Jun 21, 2023 | 48.57 | 49.15 | 48.49 | 49.05 | 453,714 | +0.45(+0.93%) |
Jun 20, 2023 | 48.19 | 48.84 | 48.08 | 48.60 | 804,144 | +0.37(+0.77%) |
Jun 16, 2023 | 48.92 | 48.92 | 47.81 | 48.23 | 1,310,337 | -0.55(-1.13%) |
Jun 15, 2023 | 48.29 | 48.78 | 620,424 | +6.12(+14.35%) | ||
May 08, 2023 | 42.63 | 42.86 | 42.30 | 42.66 | 382,074 | +0.25(+0.59%) |
May 05, 2023 | 42.71 | 42.77 | 42.12 | 42.41 | 434,705 | +0.50(+1.19%) |
May 04, 2023 | 43.08 | 43.30 | 41.74 | 41.91 | 902,162 | -1.60(-3.68%) |
May 03, 2023 | 44.79 | 45.60 | 43.46 | 43.51 | 599,469 | -1.17(-2.62%) |
May 02, 2023 | 45.61 | 45.61 | 44.13 | 44.68 | 620,303 | -1.25(-2.72%) |