Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 55.29 | 55.60 | 54.69 | 55.35 | 170,357 | +0.00(+0.00%) |
Jul 28, 2023 | 55.05 | 55.57 | 54.51 | 55.35 | 234,302 | +0.61(+1.11%) |
Jul 27, 2023 | 57.82 | 57.99 | 54.45 | 54.74 | 434,573 | -2.99(-5.18%) |
Jul 26, 2023 | 56.75 | 59.61 | 54.59 | 57.73 | 1,325,070 | +4.54(+8.54%) |
Jul 25, 2023 | 52.97 | 54.15 | 52.91 | 53.19 | 401,231 | -0.15(-0.28%) |
Jul 24, 2023 | 53.93 | 54.16 | 52.39 | 53.34 | 417,149 | -0.78(-1.44%) |
Jul 21, 2023 | 54.49 | 54.75 | 53.47 | 54.12 | 330,544 | -0.19(-0.35%) |
Jul 20, 2023 | 53.50 | 54.59 | 53.08 | 54.31 | 335,455 | +0.91(+1.70%) |
Jul 19, 2023 | 54.36 | 54.49 | 53.28 | 53.40 | 351,369 | -0.87(-1.60%) |
Jul 18, 2023 | 53.44 | 54.69 | 52.81 | 54.27 | 377,778 | +0.97(+1.82%) |
Jul 17, 2023 | 52.88 | 53.97 | 52.35 | 53.30 | 382,190 | +0.56(+1.06%) |
Jul 14, 2023 | 53.21 | 53.38 | 52.17 | 52.74 | 174,204 | -0.65(-1.22%) |
Jul 13, 2023 | 52.36 | 53.70 | 52.30 | 53.39 | 423,561 | +1.38(+2.65%) |
Jul 12, 2023 | 51.08 | 52.35 | 50.87 | 52.01 | 418,474 | +2.00(+4.00%) |
Jul 11, 2023 | 49.85 | 50.25 | 48.96 | 50.01 | 135,707 | +0.24(+0.48%) |
Jul 10, 2023 | 48.25 | 50.29 | 48.25 | 49.77 | 247,488 | +1.43(+2.96%) |
Jul 07, 2023 | 48.55 | 49.28 | 48.02 | 48.34 | 233,076 | -0.10(-0.21%) |
Jul 06, 2023 | 47.98 | 48.74 | 47.57 | 48.44 | 457,192 | -0.17(-0.35%) |
Jul 05, 2023 | 48.72 | 49.28 | 48.30 | 48.61 | 215,143 | -0.31(-0.63%) |
Jul 03, 2023 | 48.78 | 49.18 | 48.31 | 48.92 | 78,310 | -0.44(-0.89%) |
Jun 30, 2023 | 49.97 | 50.44 | 49.33 | 49.36 | 242,247 | -0.24(-0.48%) |
Jun 29, 2023 | 49.47 | 50.72 | 48.87 | 49.60 | 195,827 | +0.21(+0.43%) |
Jun 28, 2023 | 48.69 | 49.85 | 48.48 | 49.39 | 262,315 | +0.82(+1.69%) |
Jun 27, 2023 | 48.87 | 49.08 | 47.60 | 48.57 | 210,970 | -0.17(-0.35%) |
Jun 26, 2023 | 47.68 | 48.84 | 47.52 | 48.74 | 201,065 | +0.87(+1.82%) |
Jun 23, 2023 | 48.60 | 48.94 | 47.64 | 47.87 | 459,501 | -1.12(-2.29%) |
Jun 22, 2023 | 48.76 | 49.59 | 48.30 | 48.99 | 175,235 | +0.21(+0.43%) |
Jun 21, 2023 | 48.65 | 48.86 | 47.63 | 48.78 | 216,819 | -0.09(-0.18%) |
Jun 20, 2023 | 47.58 | 49.27 | 47.26 | 48.87 | 272,258 | +0.76(+1.58%) |
Jun 16, 2023 | 49.90 | 50.00 | 47.97 | 48.11 | 386,879 | -1.01(-2.06%) |
Jun 15, 2023 | 49.00 | 49.69 | 48.72 | 49.12 | 236,891 | +1.36(+2.85%) |
May 08, 2023 | 48.22 | 48.24 | 45.48 | 47.76 | 274,276 | -0.58(-1.20%) |
May 05, 2023 | 47.75 | 48.39 | 46.16 | 48.34 | 401,818 | +1.21(+2.57%) |
May 04, 2023 | 47.98 | 48.54 | 47.01 | 47.13 | 355,589 | -1.20(-2.48%) |
May 03, 2023 | 47.12 | 49.34 | 45.96 | 48.33 | 782,680 | +4.39(+9.99%) |
May 02, 2023 | 44.68 | 44.72 | 43.09 | 43.94 | 462,344 | -1.18(-2.62%) |