Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 51.58 | 52.27 | 51.51 | 52.06 | 7,197,433 | +0.96(+1.89%) |
Jul 28, 2023 | 50.66 | 51.11 | 50.21 | 51.09 | 5,766,828 | +0.75(+1.49%) |
Jul 27, 2023 | 51.67 | 51.72 | 50.14 | 50.34 | 7,756,567 | -0.90(-1.75%) |
Jul 26, 2023 | 50.91 | 51.56 | 50.82 | 51.24 | 5,267,289 | -0.24(-0.47%) |
Jul 25, 2023 | 51.09 | 51.87 | 50.96 | 51.48 | 5,752,830 | +0.30(+0.58%) |
Jul 24, 2023 | 50.61 | 51.65 | 50.50 | 51.18 | 9,358,625 | +0.80(+1.59%) |
Jul 21, 2023 | 49.77 | 50.58 | 49.43 | 50.38 | 10,291,977 | +0.83(+1.67%) |
Jul 20, 2023 | 49.34 | 49.93 | 49.08 | 49.55 | 8,433,055 | +0.75(+1.54%) |
Jul 19, 2023 | 48.66 | 49.31 | 48.55 | 48.80 | 8,556,589 | +0.11(+0.22%) |
Jul 18, 2023 | 47.24 | 49.11 | 47.17 | 48.69 | 9,435,149 | +1.53(+3.25%) |
Jul 17, 2023 | 46.95 | 47.33 | 46.61 | 47.16 | 6,731,832 | +0.02(+0.04%) |
Jul 14, 2023 | 48.87 | 48.87 | 46.98 | 47.14 | 10,068,432 | -2.13(-4.32%) |
Jul 13, 2023 | 49.21 | 49.95 | 48.78 | 49.27 | 7,434,995 | +0.02(+0.04%) |
Jul 12, 2023 | 49.36 | 49.72 | 48.94 | 49.25 | 7,924,075 | +0.51(+1.05%) |
Jul 11, 2023 | 47.96 | 48.96 | 47.74 | 48.74 | 8,988,848 | +1.32(+2.79%) |
Jul 10, 2023 | 46.81 | 47.66 | 46.66 | 47.42 | 6,046,792 | +0.33(+0.70%) |
Jul 07, 2023 | 45.49 | 47.60 | 45.41 | 47.09 | 10,063,586 | +1.25(+2.73%) |
Jul 06, 2023 | 46.27 | 46.73 | 45.02 | 45.84 | 9,860,172 | -0.92(-1.96%) |
Jul 05, 2023 | 47.51 | 47.62 | 46.52 | 46.76 | 7,810,698 | -0.32(-0.68%) |
Jul 03, 2023 | 46.61 | 47.33 | 46.54 | 47.07 | 4,549,284 | +0.47(+1.01%) |
Jun 30, 2023 | 47.33 | 47.33 | 46.58 | 46.60 | 9,207,933 | -0.06(-0.12%) |
Jun 29, 2023 | 46.22 | 46.69 | 46.02 | 46.66 | 6,995,590 | +0.68(+1.49%) |
Jun 28, 2023 | 45.83 | 46.18 | 45.20 | 45.98 | 9,148,153 | +0.36(+0.78%) |
Jun 27, 2023 | 45.96 | 46.26 | 45.61 | 45.62 | 8,160,392 | -0.40(-0.88%) |
Jun 26, 2023 | 45.59 | 46.46 | 45.51 | 46.02 | 7,087,954 | +0.57(+1.25%) |
Jun 23, 2023 | 45.31 | 45.70 | 45.21 | 45.45 | 14,259,761 | -0.52(-1.13%) |
Jun 22, 2023 | 46.41 | 46.47 | 45.77 | 45.98 | 7,518,080 | -1.20(-2.55%) |
Jun 21, 2023 | 46.47 | 47.56 | 46.40 | 47.18 | 7,208,746 | +0.65(+1.39%) |
Jun 20, 2023 | 47.46 | 47.64 | 45.69 | 46.53 | 10,938,913 | -1.48(-3.07%) |
Jun 16, 2023 | 48.15 | 48.41 | 47.80 | 48.01 | 16,865,374 | +0.19(+0.40%) |
Jun 15, 2023 | 47.35 | 48.46 | 47.19 | 47.82 | 8,992,550 | -0.66(-1.35%) |
May 08, 2023 | 49.19 | 49.45 | 48.42 | 48.47 | 9,300,963 | +0.61(+1.27%) |
May 05, 2023 | 47.43 | 48.34 | 47.24 | 47.86 | 8,759,402 | +2.01(+4.39%) |
May 04, 2023 | 46.70 | 47.28 | 45.66 | 45.85 | 7,592,051 | -0.73(-1.57%) |
May 03, 2023 | 47.05 | 47.66 | 46.44 | 46.58 | 9,961,383 | -1.62(-3.35%) |
May 02, 2023 | 49.56 | 49.79 | 47.48 | 48.20 | 10,085,477 | -2.40(-4.75%) |