Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 56.73 | 57.84 | 56.54 | 57.49 | 8,401,030 | +1.17(+2.08%) |
Jul 28, 2023 | 56.29 | 56.60 | 55.82 | 56.32 | 7,124,713 | +0.13(+0.23%) |
Jul 27, 2023 | 57.13 | 57.29 | 55.99 | 56.19 | 7,905,892 | -0.64(-1.13%) |
Jul 26, 2023 | 56.22 | 57.37 | 56.18 | 56.83 | 8,233,160 | -0.21(-0.36%) |
Jul 25, 2023 | 56.25 | 57.27 | 55.94 | 57.04 | 10,841,537 | +0.85(+1.51%) |
Jul 24, 2023 | 55.40 | 56.26 | 55.12 | 56.19 | 10,751,874 | +1.00(+1.80%) |
Jul 21, 2023 | 55.01 | 55.79 | 53.90 | 55.19 | 16,885,736 | -1.23(-2.18%) |
Jul 20, 2023 | 56.81 | 57.07 | 55.86 | 56.43 | 10,227,339 | -0.10(-0.17%) |
Jul 19, 2023 | 55.49 | 56.60 | 55.31 | 56.52 | 13,267,182 | +0.37(+0.67%) |
Jul 18, 2023 | 55.53 | 56.73 | 55.37 | 56.15 | 11,550,461 | +0.46(+0.83%) |
Jul 17, 2023 | 55.80 | 56.19 | 55.23 | 55.69 | 13,801,496 | -0.61(-1.09%) |
Jul 14, 2023 | 56.00 | 56.34 | 55.61 | 56.30 | 14,636,371 | -0.29(-0.50%) |
Jul 13, 2023 | 56.17 | 56.78 | 55.53 | 56.58 | 16,007,454 | +0.73(+1.31%) |
Jul 12, 2023 | 55.71 | 56.26 | 55.17 | 55.85 | 14,514,533 | +0.62(+1.12%) |
Jul 11, 2023 | 53.15 | 55.42 | 53.07 | 55.23 | 18,367,548 | +2.39(+4.53%) |
Jul 10, 2023 | 52.07 | 52.95 | 51.88 | 52.84 | 15,034,650 | +0.27(+0.51%) |
Jul 07, 2023 | 48.23 | 52.84 | 48.10 | 52.57 | 23,524,044 | +4.17(+8.61%) |
Jul 06, 2023 | 48.20 | 48.83 | 47.61 | 48.41 | 9,556,682 | +0.07(+0.14%) |
Jul 05, 2023 | 48.74 | 48.80 | 48.15 | 48.34 | 8,898,579 | -0.17(-0.34%) |
Jul 03, 2023 | 48.34 | 48.92 | 47.98 | 48.50 | 3,613,743 | +0.34(+0.71%) |
Jun 30, 2023 | 48.04 | 48.74 | 47.72 | 48.16 | 13,687,684 | +0.64(+1.34%) |
Jun 29, 2023 | 47.91 | 47.95 | 46.73 | 47.52 | 10,714,449 | -0.12(-0.25%) |
Jun 28, 2023 | 47.12 | 47.92 | 46.40 | 47.64 | 9,387,466 | +0.44(+0.93%) |
Jun 27, 2023 | 46.96 | 47.53 | 46.34 | 47.20 | 13,460,850 | +0.76(+1.65%) |
Jun 26, 2023 | 45.76 | 46.80 | 45.60 | 46.43 | 6,326,187 | +0.75(+1.65%) |
Jun 23, 2023 | 45.24 | 45.69 | 44.86 | 45.68 | 9,490,215 | -0.25(-0.53%) |
Jun 22, 2023 | 46.57 | 46.70 | 45.88 | 45.92 | 8,703,408 | -0.90(-1.93%) |
Jun 21, 2023 | 46.23 | 47.46 | 45.90 | 46.83 | 6,859,593 | +0.49(+1.06%) |
Jun 20, 2023 | 46.01 | 46.43 | 45.56 | 46.34 | 7,962,337 | -0.51(-1.09%) |
Jun 16, 2023 | 47.17 | 47.45 | 46.79 | 46.85 | 15,034,858 | -0.12(-0.25%) |
Jun 15, 2023 | 46.84 | 47.39 | 46.80 | 46.96 | 6,497,495 | +0.62(+1.33%) |
Jun 14, 2023 | 47.58 | 47.90 | 45.91 | 46.35 | 7,213,122 | -0.68(-1.44%) |
Jun 13, 2023 | 46.95 | 48.13 | 46.83 | 47.02 | 8,996,403 | +0.92(+2.00%) |
Jun 12, 2023 | 45.56 | 46.60 | 45.54 | 46.10 | 6,003,628 | -0.50(-1.07%) |
Jun 09, 2023 | 46.63 | 47.25 | 46.23 | 46.60 | 7,085,155 | +0.08(+0.17%) |
Jun 08, 2023 | 47.31 | 47.52 | 46.05 | 46.52 | 8,455,066 | -0.67(-1.41%) |
Jun 07, 2023 | 46.39 | 47.38 | 46.21 | 47.19 | 9,395,916 | +1.16(+2.51%) |
Jun 06, 2023 | 44.58 | 46.05 | 44.44 | 46.03 | 12,611,818 | +0.96(+2.13%) |
Jun 05, 2023 | 46.32 | 46.57 | 44.95 | 45.07 | 8,128,503 | -0.54(-1.18%) |
Jun 02, 2023 | 44.92 | 46.26 | 44.49 | 45.61 | 11,570,792 | +1.75(+3.98%) |
Jun 01, 2023 | 41.99 | 44.48 | 41.83 | 43.86 | 12,534,506 | +2.10(+5.02%) |
May 31, 2023 | 41.71 | 42.42 | 41.67 | 41.77 | 15,943,196 | -1.44(-3.34%) |
May 30, 2023 | 42.50 | 43.25 | 42.17 | 43.21 | 8,593,844 | -0.17(-0.38%) |
May 26, 2023 | 44.56 | 44.76 | 42.94 | 43.37 | 12,603,676 | -0.66(-1.51%) |
May 25, 2023 | 44.17 | 44.56 | 43.47 | 44.04 | 16,295,873 | -1.04(-2.31%) |
May 24, 2023 | 44.82 | 45.44 | 44.37 | 45.08 | 7,070,871 | +0.17(+0.37%) |
May 23, 2023 | 45.17 | 45.34 | 44.66 | 44.92 | 7,731,026 | +0.06(+0.13%) |
May 22, 2023 | 44.14 | 45.03 | 44.06 | 44.86 | 11,410,359 | +0.71(+1.61%) |
May 19, 2023 | 44.25 | 44.62 | 43.90 | 44.14 | 8,633,901 | +0.41(+0.94%) |
May 18, 2023 | 42.93 | 43.87 | 42.60 | 43.74 | 8,586,105 | +0.34(+0.79%) |
May 17, 2023 | 42.75 | 43.40 | 41.97 | 43.39 | 12,899,617 | +1.22(+2.89%) |
May 16, 2023 | 43.23 | 43.31 | 41.88 | 42.17 | 12,196,290 | -1.32(-3.03%) |
May 15, 2023 | 43.28 | 43.76 | 42.82 | 43.49 | 6,986,813 | +0.52(+1.20%) |
May 12, 2023 | 43.43 | 44.08 | 42.69 | 42.97 | 10,462,236 | -0.07(-0.16%) |
May 11, 2023 | 44.04 | 44.18 | 42.81 | 43.04 | 15,519,826 | -1.68(-3.75%) |
May 10, 2023 | 45.96 | 46.11 | 44.38 | 44.72 | 10,381,602 | -1.28(-2.78%) |
May 09, 2023 | 45.22 | 46.52 | 45.14 | 46.00 | 10,085,325 | +0.55(+1.20%) |
May 08, 2023 | 45.51 | 45.67 | 44.90 | 45.45 | 9,087,699 | +0.84(+1.88%) |
May 05, 2023 | 45.38 | 45.52 | 44.45 | 44.61 | 10,153,010 | +0.66(+1.51%) |
May 04, 2023 | 44.31 | 44.85 | 43.49 | 43.95 | 10,341,880 | -0.20(-0.44%) |
May 03, 2023 | 44.34 | 44.92 | 43.96 | 44.14 | 9,444,333 | -0.89(-1.97%) |
May 02, 2023 | 47.16 | 47.34 | 44.78 | 45.03 | 12,260,073 | -2.90(-6.04%) |