Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 53.58 | 53.68 | 53.44 | 53.62 | 1,927,641 | +0.13(+0.24%) |
Jul 28, 2023 | 53.38 | 53.58 | 53.29 | 53.49 | 1,274,287 | +0.53(+1.01%) |
Jul 27, 2023 | 53.77 | 53.78 | 52.86 | 52.95 | 1,232,295 | -0.39(-0.72%) |
Jul 26, 2023 | 53.16 | 53.49 | 53.09 | 53.34 | 1,525,836 | +0.01(+0.02%) |
Jul 25, 2023 | 53.14 | 53.47 | 53.12 | 53.33 | 1,911,327 | +0.16(+0.30%) |
Jul 24, 2023 | 53.07 | 53.26 | 53.00 | 53.17 | 1,403,588 | +0.20(+0.37%) |
Jul 21, 2023 | 53.15 | 53.19 | 52.95 | 52.97 | 1,697,767 | +0.01(+0.02%) |
Jul 20, 2023 | 53.17 | 53.31 | 52.87 | 52.96 | 1,658,011 | -0.39(-0.72%) |
Jul 19, 2023 | 53.33 | 53.49 | 53.24 | 53.35 | 1,117,932 | +0.13(+0.24%) |
Jul 18, 2023 | 52.76 | 53.29 | 52.74 | 53.22 | 1,588,061 | +0.40(+0.75%) |
Jul 17, 2023 | 52.60 | 52.93 | 52.60 | 52.83 | 1,240,830 | +0.20(+0.38%) |
Jul 14, 2023 | 52.79 | 52.86 | 52.52 | 52.63 | 1,096,964 | -0.04(-0.08%) |
Jul 13, 2023 | 52.45 | 52.76 | 52.41 | 52.67 | 1,415,528 | +0.45(+0.87%) |
Jul 12, 2023 | 52.25 | 52.38 | 52.08 | 52.21 | 1,212,245 | +0.39(+0.74%) |
Jul 11, 2023 | 51.56 | 51.87 | 51.43 | 51.83 | 1,065,552 | +0.39(+0.75%) |
Jul 10, 2023 | 51.21 | 51.44 | 51.19 | 51.44 | 1,034,265 | +0.17(+0.33%) |
Jul 07, 2023 | 51.21 | 51.74 | 51.21 | 51.27 | 1,373,150 | -0.10(-0.19%) |
Jul 06, 2023 | 51.36 | 51.41 | 51.04 | 51.37 | 1,426,527 | -0.44(-0.84%) |
Jul 05, 2023 | 51.69 | 51.87 | 51.66 | 51.81 | 1,775,509 | -0.12(-0.23%) |
Jul 03, 2023 | 51.81 | 51.93 | 51.74 | 51.93 | 1,534,278 | +0.13(+0.25%) |
Jun 30, 2023 | 51.59 | 51.92 | 51.57 | 51.80 | 3,202,276 | +0.57(+1.12%) |
Jun 29, 2023 | 51.01 | 51.24 | 50.94 | 51.22 | 1,713,789 | +0.21(+0.41%) |
Jun 28, 2023 | 50.83 | 51.14 | 50.80 | 51.02 | 4,571,547 | +0.03(+0.06%) |
Jun 27, 2023 | 50.53 | 51.06 | 50.47 | 50.99 | 1,875,429 | +0.57(+1.14%) |
Jun 26, 2023 | 50.56 | 50.77 | 50.38 | 50.41 | 1,300,711 | -0.19(-0.37%) |
Jun 23, 2023 | 50.58 | 50.81 | 50.51 | 50.60 | 1,496,004 | -0.42(-0.81%) |
Jun 22, 2023 | 50.67 | 51.02 | 50.64 | 51.02 | 1,472,938 | +0.21(+0.41%) |
Jun 21, 2023 | 50.99 | 51.06 | 50.75 | 50.81 | 4,706,960 | -0.31(-0.60%) |
Jun 20, 2023 | 51.11 | 51.22 | 50.85 | 51.11 | 2,262,149 | -0.26(-0.50%) |
Jun 16, 2023 | 51.76 | 51.82 | 51.33 | 51.37 | 2,515,320 | -0.17(-0.33%) |
Jun 15, 2023 | 50.77 | 51.70 | 50.77 | 51.54 | 1,725,097 | +0.64(+1.26%) |
Jun 14, 2023 | 50.89 | 51.13 | 50.49 | 50.90 | 1,944,555 | +0.02(+0.04%) |
Jun 13, 2023 | 50.72 | 50.93 | 50.62 | 50.88 | 2,153,679 | +0.39(+0.78%) |
Jun 12, 2023 | 50.14 | 50.51 | 50.09 | 50.48 | 1,316,061 | +0.44(+0.89%) |
Jun 09, 2023 | 50.06 | 50.30 | 49.92 | 50.04 | 1,174,227 | +0.07(+0.14%) |
Jun 08, 2023 | 49.68 | 50.02 | 49.57 | 49.97 | 959,629 | +0.29(+0.58%) |
Jun 07, 2023 | 49.93 | 50.05 | 49.62 | 49.69 | 1,883,885 | -0.18(-0.36%) |
Jun 06, 2023 | 49.67 | 49.91 | 49.59 | 49.86 | 989,842 | +0.14(+0.28%) |
Jun 05, 2023 | 49.82 | 50.00 | 49.63 | 49.73 | 1,593,830 | -0.09(-0.18%) |
Jun 02, 2023 | 49.40 | 49.90 | 49.35 | 49.81 | 2,129,642 | +0.76(+1.55%) |
Jun 01, 2023 | 48.64 | 49.20 | 48.47 | 49.06 | 1,340,798 | +0.48(+0.99%) |
May 31, 2023 | 48.64 | 48.75 | 48.40 | 48.57 | 2,231,623 | -0.27(-0.54%) |
May 30, 2023 | 49.10 | 49.14 | 48.69 | 48.84 | 1,148,717 | +0.00(+0.00%) |
May 26, 2023 | 48.28 | 48.92 | 48.28 | 48.84 | 1,150,837 | +0.65(+1.35%) |
May 25, 2023 | 48.21 | 48.34 | 47.94 | 48.19 | 1,277,151 | +0.38(+0.80%) |
May 24, 2023 | 47.92 | 48.00 | 47.68 | 47.80 | 1,325,719 | -0.35(-0.74%) |
May 23, 2023 | 48.50 | 48.63 | 48.11 | 48.16 | 1,317,031 | -0.54(-1.11%) |
May 22, 2023 | 48.65 | 48.86 | 48.52 | 48.70 | 1,090,151 | +0.05(+0.10%) |
May 19, 2023 | 48.82 | 48.89 | 48.50 | 48.65 | 1,213,293 | -0.09(-0.18%) |
May 18, 2023 | 48.24 | 48.78 | 48.19 | 48.74 | 1,156,638 | +0.48(+1.00%) |
May 17, 2023 | 47.87 | 48.32 | 47.71 | 48.26 | 1,234,506 | +0.58(+1.22%) |
May 16, 2023 | 47.83 | 47.95 | 47.66 | 47.68 | 938,478 | -0.34(-0.70%) |
May 15, 2023 | 47.91 | 48.06 | 47.68 | 48.01 | 820,297 | +0.18(+0.37%) |
May 12, 2023 | 48.01 | 48.06 | 47.52 | 47.83 | 1,120,848 | -0.07(-0.14%) |
May 11, 2023 | 47.87 | 47.92 | 47.65 | 47.90 | 963,665 | -0.07(-0.14%) |
May 10, 2023 | 48.08 | 48.17 | 47.53 | 47.97 | 1,157,895 | +0.21(+0.43%) |
May 09, 2023 | 47.75 | 47.89 | 47.71 | 47.76 | 833,230 | -0.20(-0.41%) |
May 08, 2023 | 47.93 | 48.00 | 47.78 | 47.96 | 1,624,048 | +0.05(+0.10%) |
May 05, 2023 | 47.46 | 48.04 | 47.44 | 47.91 | 1,071,290 | +0.87(+1.84%) |
May 04, 2023 | 47.22 | 47.27 | 46.88 | 47.05 | 4,836,482 | -0.32(-0.67%) |
May 03, 2023 | 47.72 | 48.06 | 47.35 | 47.36 | 2,339,115 | -0.34(-0.70%) |
May 02, 2023 | 48.18 | 48.19 | 47.34 | 47.70 | 1,289,375 | -0.56(-1.16%) |