Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 49.43 | 49.94 | 48.95 | 49.04 | 64,078 | -4.21(-7.91%) |
Jul 28, 2023 | 53.46 | 53.60 | 53.25 | 53.25 | 15,523 | -0.14(-0.26%) |
Jul 27, 2023 | 54.52 | 54.55 | 53.39 | 53.39 | 87,165 | -1.13(-2.07%) |
Jul 26, 2023 | 54.09 | 54.60 | 53.99 | 54.52 | 21,395 | +0.48(+0.89%) |
Jul 25, 2023 | 54.25 | 54.37 | 54.04 | 54.04 | 55,004 | -0.37(-0.68%) |
Jul 24, 2023 | 54.13 | 54.56 | 54.13 | 54.41 | 34,845 | -0.71(-1.29%) |
Jul 21, 2023 | 54.71 | 55.15 | 54.62 | 55.12 | 269,199 | +0.75(+1.38%) |
Jul 20, 2023 | 54.33 | 54.55 | 54.28 | 54.37 | 478,877 | -0.53(-0.96%) |
Jul 19, 2023 | 54.74 | 54.92 | 54.67 | 54.90 | 342,833 | +0.21(+0.37%) |
Jul 18, 2023 | 54.58 | 54.95 | 54.57 | 54.69 | 41,954 | +0.29(+0.53%) |
Jul 17, 2023 | 54.44 | 54.44 | 54.15 | 54.40 | 36,540 | -0.22(-0.40%) |
Jul 14, 2023 | 54.70 | 54.80 | 54.48 | 54.62 | 42,763 | +0.76(+1.41%) |
Jul 13, 2023 | 53.68 | 53.86 | 53.53 | 53.86 | 24,558 | +0.95(+1.80%) |
Jul 12, 2023 | 52.11 | 52.92 | 52.11 | 52.91 | 25,025 | +1.13(+2.18%) |
Jul 11, 2023 | 51.88 | 51.88 | 51.53 | 51.78 | 47,096 | +0.06(+0.12%) |
Jul 10, 2023 | 52.07 | 52.07 | 51.56 | 51.72 | 52,355 | -0.13(-0.25%) |
Jul 07, 2023 | 51.66 | 52.00 | 51.56 | 51.85 | 30,274 | +0.42(+0.82%) |
Jul 06, 2023 | 51.25 | 51.43 | 50.88 | 51.43 | 48,981 | -0.37(-0.71%) |
Jul 05, 2023 | 52.06 | 52.10 | 51.57 | 51.80 | 57,888 | -0.69(-1.31%) |
Jul 03, 2023 | 52.34 | 52.53 | 52.34 | 52.48 | 216,886 | +1.01(+1.95%) |
Jun 30, 2023 | 51.33 | 51.56 | 50.73 | 51.48 | 327,797 | +0.79(+1.56%) |
Jun 29, 2023 | 50.76 | 50.85 | 50.63 | 50.69 | 31,764 | +0.04(+0.08%) |
Jun 28, 2023 | 50.81 | 50.81 | 50.50 | 50.65 | 663,827 | -0.37(-0.73%) |
Jun 27, 2023 | 50.80 | 51.03 | 50.69 | 51.02 | 40,909 | -0.32(-0.62%) |
Jun 26, 2023 | 51.22 | 51.39 | 51.15 | 51.34 | 42,148 | -0.64(-1.23%) |
Jun 23, 2023 | 52.08 | 52.15 | 51.92 | 51.98 | 27,952 | -0.23(-0.44%) |
Jun 22, 2023 | 52.27 | 52.43 | 52.08 | 52.21 | 59,728 | +0.53(+1.03%) |
Jun 21, 2023 | 51.28 | 51.78 | 51.17 | 51.68 | 46,881 | +0.15(+0.29%) |
Jun 20, 2023 | 51.35 | 51.53 | 51.15 | 51.53 | 145,951 | -0.66(-1.26%) |
Jun 16, 2023 | 52.37 | 52.39 | 52.08 | 52.19 | 215,086 | +0.18(+0.35%) |
Jun 15, 2023 | 51.35 | 52.01 | 51.35 | 52.01 | 68,233 | +1.13(+2.22%) |
Jun 14, 2023 | 50.77 | 51.15 | 50.62 | 50.88 | 79,130 | +0.12(+0.24%) |
Jun 13, 2023 | 50.47 | 50.92 | 50.37 | 50.76 | 116,561 | +0.44(+0.87%) |
Jun 12, 2023 | 50.33 | 50.45 | 50.00 | 50.32 | 334,662 | +0.27(+0.55%) |
Jun 09, 2023 | 50.14 | 50.25 | 50.01 | 50.05 | 107,555 | -0.73(-1.44%) |
Jun 08, 2023 | 50.60 | 50.81 | 50.55 | 50.77 | 152,978 | -0.23(-0.46%) |
Jun 07, 2023 | 51.16 | 51.34 | 50.84 | 51.01 | 40,825 | -0.04(-0.07%) |
Jun 06, 2023 | 50.73 | 51.17 | 50.73 | 51.05 | 62,573 | +0.30(+0.58%) |
Jun 05, 2023 | 50.58 | 50.98 | 50.58 | 50.75 | 85,048 | +0.15(+0.29%) |
Jun 02, 2023 | 50.86 | 50.86 | 50.53 | 50.60 | 144,288 | -0.26(-0.52%) |
Jun 01, 2023 | 50.46 | 51.01 | 50.46 | 50.86 | 124,443 | +0.32(+0.64%) |
May 31, 2023 | 50.23 | 50.64 | 50.07 | 50.54 | 237,533 | -0.17(-0.34%) |
May 30, 2023 | 52.36 | 52.36 | 50.60 | 50.71 | 207,402 | -2.71(-5.07%) |
May 26, 2023 | 53.48 | 53.58 | 53.28 | 53.42 | 26,320 | -0.06(-0.11%) |
May 25, 2023 | 53.34 | 53.55 | 53.21 | 53.48 | 18,903 | -0.67(-1.24%) |
May 24, 2023 | 53.84 | 54.15 | 53.78 | 54.15 | 16,267 | -0.40(-0.73%) |
May 23, 2023 | 54.57 | 54.82 | 54.52 | 54.55 | 19,974 | -0.48(-0.87%) |
May 22, 2023 | 55.26 | 55.26 | 54.91 | 55.03 | 44,883 | +0.37(+0.67%) |
May 19, 2023 | 54.69 | 54.91 | 54.58 | 54.66 | 27,048 | +0.01(+0.01%) |
May 18, 2023 | 54.89 | 54.98 | 54.51 | 54.66 | 50,812 | -0.64(-1.16%) |
May 17, 2023 | 55.87 | 55.88 | 54.88 | 55.30 | 66,377 | -1.40(-2.47%) |
May 16, 2023 | 56.87 | 56.93 | 56.65 | 56.70 | 16,899 | -0.40(-0.70%) |
May 15, 2023 | 57.09 | 57.18 | 56.97 | 57.10 | 14,628 | +0.93(+1.66%) |
May 12, 2023 | 56.25 | 56.44 | 56.11 | 56.17 | 41,249 | -0.58(-1.02%) |
May 11, 2023 | 56.22 | 56.88 | 56.22 | 56.75 | 32,725 | +0.34(+0.59%) |
May 10, 2023 | 56.28 | 56.52 | 56.04 | 56.41 | 266,826 | -0.30(-0.54%) |
May 09, 2023 | 56.83 | 56.83 | 56.60 | 56.72 | 60,478 | -1.16(-2.00%) |
May 08, 2023 | 58.15 | 58.23 | 57.77 | 57.88 | 38,178 | +0.28(+0.49%) |
May 05, 2023 | 57.27 | 57.76 | 57.12 | 57.60 | 145,518 | -0.53(-0.91%) |
May 04, 2023 | 58.02 | 58.18 | 57.79 | 58.13 | 57,614 | +0.48(+0.83%) |
May 03, 2023 | 57.81 | 58.00 | 57.61 | 57.65 | 44,301 | +0.41(+0.72%) |
May 02, 2023 | 56.88 | 57.25 | 56.81 | 57.24 | 27,150 | +0.13(+0.23%) |