Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 52.89 | 55.68 | 52.89 | 55.37 | 1,063,894 | +2.87(+5.47%) |
Jul 28, 2023 | 53.65 | 53.84 | 52.34 | 52.50 | 635,846 | -0.83(-1.56%) |
Jul 27, 2023 | 54.00 | 54.63 | 53.04 | 53.33 | 1,156,018 | -0.43(-0.80%) |
Jul 26, 2023 | 53.99 | 54.95 | 53.10 | 53.76 | 733,282 | +0.53(+1.00%) |
Jul 25, 2023 | 53.83 | 54.23 | 53.15 | 53.23 | 697,464 | -0.58(-1.08%) |
Jul 24, 2023 | 52.51 | 54.05 | 52.30 | 53.81 | 1,201,155 | +1.20(+2.28%) |
Jul 21, 2023 | 52.24 | 52.71 | 51.22 | 52.61 | 1,276,834 | +0.44(+0.84%) |
Jul 20, 2023 | 52.35 | 52.44 | 51.52 | 52.17 | 1,057,189 | -0.59(-1.12%) |
Jul 19, 2023 | 52.96 | 53.19 | 52.33 | 52.76 | 963,878 | +0.08(+0.15%) |
Jul 18, 2023 | 51.42 | 53.13 | 51.26 | 52.68 | 857,168 | +1.02(+1.97%) |
Jul 17, 2023 | 52.90 | 53.55 | 51.35 | 51.66 | 1,094,237 | -1.60(-3.00%) |
Jul 14, 2023 | 55.12 | 55.38 | 53.06 | 53.26 | 1,231,115 | -2.39(-4.29%) |
Jul 13, 2023 | 55.00 | 55.95 | 54.65 | 55.65 | 701,044 | +0.65(+1.18%) |
Jul 12, 2023 | 56.03 | 56.36 | 54.63 | 55.00 | 977,105 | +0.21(+0.38%) |
Jul 11, 2023 | 56.46 | 56.86 | 54.62 | 54.79 | 1,031,159 | -1.65(-2.92%) |
Jul 10, 2023 | 55.50 | 56.61 | 55.37 | 56.44 | 710,599 | +0.70(+1.26%) |
Jul 07, 2023 | 55.48 | 56.56 | 53.69 | 55.74 | 913,226 | -0.42(-0.75%) |
Jul 06, 2023 | 55.38 | 56.26 | 55.16 | 56.16 | 607,772 | -0.06(-0.11%) |
Jul 05, 2023 | 57.37 | 57.37 | 55.98 | 56.22 | 693,167 | -1.55(-2.68%) |
Jul 03, 2023 | 55.93 | 58.00 | 55.84 | 57.77 | 372,826 | +1.76(+3.14%) |
Jun 30, 2023 | 56.41 | 56.59 | 55.36 | 56.01 | 751,537 | +0.10(+0.18%) |
Jun 29, 2023 | 54.09 | 56.02 | 54.09 | 55.91 | 586,346 | +1.55(+2.85%) |
Jun 28, 2023 | 55.15 | 55.32 | 54.08 | 54.36 | 658,488 | -0.94(-1.70%) |
Jun 27, 2023 | 55.02 | 55.86 | 54.04 | 55.30 | 612,139 | +0.79(+1.45%) |
Jun 26, 2023 | 54.64 | 55.95 | 54.42 | 54.51 | 772,693 | -0.99(-1.78%) |
Jun 23, 2023 | 54.58 | 55.94 | 54.52 | 55.50 | 1,430,873 | -0.04(-0.07%) |
Jun 22, 2023 | 56.98 | 56.98 | 55.16 | 55.54 | 647,985 | -1.75(-3.05%) |
Jun 21, 2023 | 57.33 | 57.87 | 56.23 | 57.29 | 520,667 | -0.02(-0.03%) |
Jun 20, 2023 | 57.95 | 58.45 | 56.90 | 57.31 | 550,002 | -1.31(-2.23%) |
Jun 16, 2023 | 60.30 | 60.61 | 58.10 | 58.62 | 696,779 | -1.07(-1.79%) |
Jun 15, 2023 | 59.31 | 60.26 | 59.27 | 59.69 | 564,202 | -0.70(-1.16%) |
Jun 14, 2023 | 61.16 | 61.27 | 59.79 | 60.39 | 716,712 | -0.60(-0.98%) |
Jun 13, 2023 | 59.73 | 61.30 | 59.37 | 60.99 | 678,562 | +1.56(+2.62%) |
Jun 12, 2023 | 57.77 | 59.65 | 57.35 | 59.43 | 926,480 | +2.08(+3.63%) |
Jun 09, 2023 | 57.97 | 58.06 | 56.79 | 57.35 | 428,044 | -0.62(-1.07%) |
Jun 08, 2023 | 58.59 | 58.86 | 57.65 | 57.97 | 640,634 | -0.82(-1.39%) |
Jun 07, 2023 | 58.65 | 59.98 | 58.00 | 58.79 | 1,035,043 | +0.67(+1.15%) |
Jun 06, 2023 | 56.65 | 58.40 | 56.65 | 58.12 | 899,196 | +0.94(+1.64%) |
Jun 05, 2023 | 58.00 | 58.12 | 56.94 | 57.18 | 453,817 | -1.31(-2.24%) |
Jun 02, 2023 | 57.38 | 58.57 | 57.23 | 58.49 | 1,084,184 | +2.17(+3.85%) |
Jun 01, 2023 | 56.55 | 57.19 | 55.46 | 56.32 | 670,220 | +0.56(+1.00%) |
May 31, 2023 | 56.65 | 56.77 | 55.47 | 55.76 | 831,267 | -0.24(-0.43%) |
May 30, 2023 | 55.52 | 56.13 | 54.92 | 56.00 | 973,474 | +0.61(+1.10%) |
May 26, 2023 | 54.22 | 55.57 | 53.71 | 55.39 | 595,070 | +1.01(+1.86%) |
May 25, 2023 | 55.52 | 55.89 | 54.10 | 54.38 | 650,502 | -1.05(-1.89%) |
May 24, 2023 | 54.53 | 55.52 | 53.72 | 55.43 | 494,888 | +0.55(+1.00%) |
May 23, 2023 | 56.29 | 56.38 | 54.61 | 54.88 | 688,950 | -1.96(-3.45%) |
May 22, 2023 | 55.89 | 57.18 | 55.66 | 56.84 | 916,374 | +0.95(+1.70%) |
May 19, 2023 | 57.40 | 57.57 | 55.39 | 55.89 | 639,181 | -1.51(-2.63%) |
May 18, 2023 | 55.24 | 57.62 | 55.24 | 57.40 | 681,133 | +1.04(+1.85%) |
May 17, 2023 | 54.94 | 56.92 | 54.47 | 56.36 | 924,638 | +1.36(+2.47%) |
May 16, 2023 | 57.08 | 57.36 | 54.94 | 55.00 | 740,116 | -2.65(-4.60%) |
May 15, 2023 | 57.18 | 58.18 | 56.76 | 57.65 | 754,342 | +0.37(+0.65%) |
May 12, 2023 | 56.92 | 57.51 | 56.52 | 57.28 | 564,137 | +0.36(+0.63%) |
May 11, 2023 | 58.33 | 58.69 | 56.31 | 56.92 | 1,181,746 | -2.06(-3.49%) |
May 10, 2023 | 60.86 | 61.10 | 58.23 | 58.98 | 1,200,933 | -0.68(-1.14%) |
May 09, 2023 | 56.44 | 60.09 | 55.86 | 59.66 | 1,507,833 | +3.23(+5.72%) |
May 08, 2023 | 57.17 | 58.54 | 56.10 | 56.43 | 1,740,020 | +1.27(+2.30%) |
May 05, 2023 | 54.23 | 55.38 | 53.49 | 55.16 | 1,283,599 | +2.27(+4.29%) |
May 04, 2023 | 53.74 | 53.94 | 52.23 | 52.89 | 891,502 | -0.69(-1.29%) |
May 03, 2023 | 53.87 | 55.29 | 53.39 | 53.58 | 1,034,217 | -0.27(-0.50%) |
May 02, 2023 | 54.50 | 54.91 | 52.35 | 53.85 | 858,657 | -1.24(-2.25%) |