Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 58.31 | 58.49 | 57.11 | 57.82 | 873,450 | -0.15(-0.25%) |
Jul 28, 2023 | 59.11 | 59.27 | 56.94 | 57.96 | 1,489,086 | +1.21(+2.14%) |
Jul 27, 2023 | 57.17 | 57.33 | 56.30 | 56.75 | 656,329 | -0.24(-0.41%) |
Jul 26, 2023 | 57.32 | 57.86 | 56.58 | 56.99 | 611,333 | -0.33(-0.58%) |
Jul 25, 2023 | 57.07 | 57.58 | 56.87 | 57.32 | 761,932 | -0.19(-0.33%) |
Jul 24, 2023 | 57.34 | 58.04 | 57.32 | 57.51 | 532,911 | +0.13(+0.22%) |
Jul 21, 2023 | 58.23 | 58.23 | 57.32 | 57.38 | 515,185 | -0.71(-1.22%) |
Jul 20, 2023 | 58.38 | 58.63 | 57.79 | 58.09 | 561,861 | -0.17(-0.29%) |
Jul 19, 2023 | 58.10 | 59.00 | 57.51 | 58.26 | 675,342 | -0.09(-0.15%) |
Jul 18, 2023 | 57.60 | 58.58 | 57.60 | 58.35 | 514,305 | +0.70(+1.21%) |
Jul 17, 2023 | 56.99 | 57.86 | 56.83 | 57.65 | 531,299 | +0.64(+1.12%) |
Jul 14, 2023 | 57.68 | 57.78 | 56.32 | 57.01 | 428,836 | -0.52(-0.91%) |
Jul 13, 2023 | 57.01 | 57.72 | 56.82 | 57.53 | 429,717 | +0.43(+0.76%) |
Jul 12, 2023 | 57.37 | 57.44 | 56.89 | 57.10 | 475,591 | +0.28(+0.49%) |
Jul 11, 2023 | 57.13 | 57.55 | 56.60 | 56.82 | 600,423 | +0.33(+0.59%) |
Jul 10, 2023 | 55.83 | 56.68 | 55.83 | 56.49 | 493,743 | +0.66(+1.18%) |
Jul 07, 2023 | 55.28 | 56.46 | 55.27 | 55.83 | 826,705 | +0.67(+1.21%) |
Jul 06, 2023 | 54.74 | 55.18 | 54.35 | 55.16 | 690,336 | -0.01(-0.02%) |
Jul 05, 2023 | 55.79 | 55.90 | 54.91 | 55.17 | 734,926 | -1.13(-2.01%) |
Jul 03, 2023 | 55.64 | 56.36 | 55.48 | 56.30 | 342,270 | +0.68(+1.22%) |
Jun 30, 2023 | 56.04 | 56.14 | 55.51 | 55.62 | 757,543 | +0.07(+0.12%) |
Jun 29, 2023 | 54.81 | 55.73 | 54.81 | 55.55 | 531,858 | +0.80(+1.46%) |
Jun 28, 2023 | 54.79 | 55.35 | 54.42 | 54.75 | 683,102 | -0.06(-0.11%) |
Jun 27, 2023 | 53.56 | 54.94 | 53.43 | 54.81 | 659,075 | +1.24(+2.32%) |
Jun 26, 2023 | 53.34 | 54.01 | 53.31 | 53.57 | 651,232 | +0.43(+0.82%) |
Jun 23, 2023 | 52.84 | 53.21 | 52.31 | 53.14 | 2,625,235 | -0.15(-0.28%) |
Jun 22, 2023 | 52.74 | 53.35 | 52.62 | 53.29 | 635,703 | +0.54(+1.03%) |
Jun 21, 2023 | 52.16 | 52.89 | 51.87 | 52.74 | 746,214 | +0.29(+0.54%) |
Jun 20, 2023 | 52.88 | 52.94 | 52.16 | 52.46 | 777,103 | -0.85(-1.59%) |
Jun 16, 2023 | 53.57 | 53.72 | 52.84 | 53.30 | 899,770 | -0.01(-0.02%) |
Jun 15, 2023 | 52.52 | 53.37 | 52.52 | 53.31 | 570,320 | +0.68(+1.29%) |
Jun 14, 2023 | 53.74 | 53.99 | 52.48 | 52.63 | 705,005 | -1.06(-1.98%) |
Jun 13, 2023 | 53.10 | 54.00 | 53.07 | 53.70 | 793,264 | +0.95(+1.79%) |
Jun 12, 2023 | 52.31 | 53.01 | 51.80 | 52.75 | 717,926 | +0.50(+0.96%) |
Jun 09, 2023 | 52.41 | 52.65 | 51.91 | 52.25 | 446,035 | -0.19(-0.36%) |
Jun 08, 2023 | 51.97 | 52.60 | 51.67 | 52.44 | 940,499 | +0.67(+1.29%) |
Jun 07, 2023 | 50.49 | 51.84 | 50.38 | 51.77 | 954,171 | +1.27(+2.52%) |
Jun 06, 2023 | 49.26 | 50.63 | 49.20 | 50.50 | 1,115,870 | +1.20(+2.44%) |
Jun 05, 2023 | 49.86 | 50.17 | 49.19 | 49.30 | 629,005 | -0.84(-1.67%) |
Jun 02, 2023 | 48.27 | 50.19 | 48.27 | 50.13 | 954,196 | +2.49(+5.23%) |
Jun 01, 2023 | 46.86 | 47.68 | 46.65 | 47.64 | 630,112 | +1.04(+2.24%) |
May 31, 2023 | 47.78 | 48.06 | 46.53 | 46.60 | 988,767 | -1.46(-3.03%) |
May 30, 2023 | 48.27 | 48.49 | 47.68 | 48.05 | 792,998 | +0.21(+0.43%) |
May 26, 2023 | 47.92 | 48.25 | 47.46 | 47.85 | 553,292 | +0.16(+0.33%) |
May 25, 2023 | 46.93 | 47.77 | 46.74 | 47.69 | 1,012,166 | +0.83(+1.77%) |
May 24, 2023 | 47.33 | 47.39 | 46.52 | 46.86 | 628,205 | -0.75(-1.57%) |
May 23, 2023 | 48.27 | 48.69 | 47.61 | 47.61 | 543,542 | -0.72(-1.49%) |
May 22, 2023 | 48.49 | 48.84 | 47.81 | 48.33 | 1,419,901 | -0.28(-0.57%) |
May 19, 2023 | 48.93 | 49.13 | 48.15 | 48.61 | 788,353 | +0.08(+0.16%) |
May 18, 2023 | 47.78 | 48.64 | 47.52 | 48.53 | 779,425 | +0.62(+1.30%) |
May 17, 2023 | 47.40 | 48.11 | 47.12 | 47.91 | 676,292 | +0.73(+1.55%) |
May 16, 2023 | 47.61 | 47.68 | 46.96 | 47.18 | 760,300 | -0.64(-1.34%) |
May 15, 2023 | 47.29 | 47.90 | 47.07 | 47.82 | 578,466 | +0.72(+1.53%) |
May 12, 2023 | 46.98 | 47.27 | 46.75 | 47.10 | 533,644 | +0.42(+0.91%) |
May 11, 2023 | 46.67 | 46.87 | 46.34 | 46.67 | 485,145 | -0.47(-1.00%) |
May 10, 2023 | 47.60 | 47.60 | 46.66 | 47.15 | 731,301 | -0.07(-0.15%) |
May 09, 2023 | 46.87 | 47.24 | 46.58 | 47.21 | 615,259 | +0.06(+0.12%) |
May 08, 2023 | 46.61 | 47.32 | 46.26 | 47.16 | 714,705 | +0.84(+1.82%) |
May 05, 2023 | 45.62 | 46.36 | 45.56 | 46.31 | 589,914 | +1.14(+2.52%) |
May 04, 2023 | 46.54 | 46.65 | 44.47 | 45.17 | 990,537 | -1.36(-2.93%) |
May 03, 2023 | 47.17 | 47.84 | 46.54 | 46.54 | 1,021,246 | -0.59(-1.25%) |
May 02, 2023 | 47.59 | 47.61 | 46.36 | 47.13 | 945,048 | -0.34(-0.72%) |