Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 53.99 | 54.63 | 53.96 | 54.43 | 111,740 | +0.81(+1.51%) |
Jul 28, 2023 | 53.45 | 53.69 | 52.79 | 53.62 | 200,515 | +0.82(+1.55%) |
Jul 27, 2023 | 54.51 | 54.55 | 52.59 | 52.81 | 125,736 | -1.01(-1.87%) |
Jul 26, 2023 | 53.03 | 54.13 | 52.98 | 53.81 | 116,989 | +0.09(+0.17%) |
Jul 25, 2023 | 54.22 | 54.54 | 53.68 | 53.72 | 379,032 | -0.10(-0.19%) |
Jul 24, 2023 | 53.64 | 54.03 | 53.08 | 53.82 | 158,958 | -0.03(-0.06%) |
Jul 21, 2023 | 54.70 | 54.70 | 53.32 | 53.85 | 66,904 | -0.39(-0.72%) |
Jul 20, 2023 | 55.19 | 55.19 | 54.05 | 54.24 | 106,865 | -1.80(-3.20%) |
Jul 19, 2023 | 56.61 | 57.01 | 55.92 | 56.04 | 271,279 | -0.16(-0.28%) |
Jul 18, 2023 | 56.06 | 56.89 | 56.01 | 56.20 | 154,930 | +0.09(+0.16%) |
Jul 17, 2023 | 54.44 | 56.31 | 54.21 | 56.11 | 105,632 | +1.75(+3.21%) |
Jul 14, 2023 | 55.57 | 55.71 | 54.16 | 54.36 | 262,554 | -1.23(-2.21%) |
Jul 13, 2023 | 55.32 | 55.71 | 54.98 | 55.59 | 598,023 | +0.80(+1.46%) |
Jul 12, 2023 | 54.62 | 55.05 | 54.12 | 54.79 | 192,101 | +0.98(+1.82%) |
Jul 11, 2023 | 53.81 | 54.05 | 53.27 | 53.81 | 134,379 | +0.12(+0.22%) |
Jul 10, 2023 | 52.50 | 53.70 | 52.17 | 53.69 | 123,699 | +1.22(+2.32%) |
Jul 07, 2023 | 51.36 | 53.20 | 51.36 | 52.48 | 125,368 | +1.52(+2.98%) |
Jul 06, 2023 | 51.19 | 51.43 | 50.13 | 50.96 | 84,168 | -1.16(-2.22%) |
Jul 05, 2023 | 52.49 | 52.53 | 51.83 | 52.12 | 157,718 | -0.17(-0.32%) |
Jul 03, 2023 | 51.70 | 52.83 | 51.70 | 52.29 | 77,297 | +1.26(+2.46%) |
Jun 30, 2023 | 50.49 | 51.28 | 50.12 | 51.03 | 136,262 | +1.06(+2.12%) |
Jun 29, 2023 | 49.42 | 50.18 | 49.27 | 49.97 | 310,363 | +0.61(+1.23%) |
Jun 28, 2023 | 49.00 | 49.79 | 48.78 | 49.36 | 166,092 | +0.12(+0.24%) |
Jun 27, 2023 | 48.21 | 49.25 | 47.88 | 49.24 | 82,084 | +1.24(+2.57%) |
Jun 26, 2023 | 48.16 | 49.17 | 47.95 | 48.01 | 93,216 | +0.02(+0.04%) |
Jun 23, 2023 | 48.27 | 48.42 | 47.96 | 47.99 | 112,892 | -1.14(-2.33%) |
Jun 22, 2023 | 49.21 | 49.47 | 48.41 | 49.13 | 104,737 | -0.48(-0.96%) |
Jun 21, 2023 | 50.30 | 50.56 | 49.49 | 49.61 | 87,231 | -0.93(-1.85%) |
Jun 20, 2023 | 50.84 | 50.97 | 49.79 | 50.54 | 116,146 | -0.38(-0.74%) |
Jun 16, 2023 | 51.74 | 51.76 | 50.57 | 50.92 | 140,855 | -0.55(-1.06%) |
Jun 15, 2023 | 50.59 | 51.66 | 50.42 | 51.47 | 58,708 | +0.25(+0.49%) |
Jun 14, 2023 | 52.15 | 52.15 | 50.70 | 51.22 | 93,423 | -0.73(-1.40%) |
Jun 13, 2023 | 51.24 | 51.97 | 51.23 | 51.95 | 164,541 | +1.26(+2.49%) |
Jun 12, 2023 | 49.78 | 50.71 | 49.40 | 50.68 | 223,556 | +0.96(+1.94%) |
Jun 09, 2023 | 50.69 | 50.81 | 49.62 | 49.72 | 94,945 | -0.43(-0.85%) |
Jun 08, 2023 | 50.10 | 50.26 | 49.72 | 50.15 | 64,112 | +0.13(+0.26%) |
Jun 07, 2023 | 50.05 | 50.86 | 49.89 | 50.02 | 87,933 | +0.35(+0.70%) |
Jun 06, 2023 | 48.51 | 50.01 | 48.35 | 49.67 | 333,166 | +0.87(+1.79%) |
Jun 05, 2023 | 49.10 | 49.21 | 48.47 | 48.79 | 140,621 | -0.26(-0.53%) |
Jun 02, 2023 | 49.19 | 49.40 | 48.49 | 49.05 | 70,217 | +0.60(+1.23%) |
Jun 01, 2023 | 47.59 | 48.75 | 47.13 | 48.46 | 95,753 | +0.74(+1.54%) |
May 31, 2023 | 47.89 | 48.14 | 46.88 | 47.72 | 155,936 | -0.65(-1.34%) |
May 30, 2023 | 48.73 | 49.24 | 47.86 | 48.37 | 120,078 | +0.43(+0.89%) |
May 26, 2023 | 47.10 | 48.17 | 46.99 | 47.94 | 179,419 | +0.99(+2.12%) |
May 25, 2023 | 47.00 | 47.10 | 46.35 | 46.94 | 132,615 | +0.12(+0.25%) |
May 24, 2023 | 46.82 | 47.06 | 46.17 | 46.83 | 206,892 | -0.78(-1.63%) |
May 23, 2023 | 47.44 | 48.54 | 47.36 | 47.60 | 109,565 | -0.27(-0.56%) |
May 22, 2023 | 46.79 | 47.98 | 46.77 | 47.87 | 159,838 | +1.19(+2.56%) |
May 19, 2023 | 47.20 | 47.52 | 46.43 | 46.68 | 53,541 | -0.52(-1.10%) |
May 18, 2023 | 47.22 | 47.35 | 46.66 | 47.19 | 124,772 | +0.00(+0.00%) |
May 17, 2023 | 46.45 | 47.35 | 46.09 | 47.19 | 95,567 | +1.01(+2.20%) |
May 16, 2023 | 46.74 | 46.86 | 46.15 | 46.18 | 65,162 | -0.87(-1.86%) |
May 15, 2023 | 46.55 | 47.54 | 46.38 | 47.05 | 69,920 | +0.61(+1.31%) |
May 12, 2023 | 46.32 | 47.25 | 45.89 | 46.45 | 271,576 | +0.88(+1.94%) |
May 11, 2023 | 45.45 | 45.76 | 45.10 | 45.56 | 97,474 | +0.05(+0.11%) |
May 10, 2023 | 45.93 | 46.17 | 45.21 | 45.51 | 95,316 | +0.34(+0.75%) |
May 09, 2023 | 45.00 | 45.24 | 44.63 | 45.18 | 139,409 | -0.28(-0.61%) |
May 08, 2023 | 45.34 | 45.68 | 44.87 | 45.45 | 105,974 | +0.46(+1.02%) |
May 05, 2023 | 43.83 | 45.14 | 43.83 | 45.00 | 100,089 | +1.69(+3.90%) |
May 04, 2023 | 43.89 | 44.00 | 43.11 | 43.31 | 122,767 | -0.31(-0.71%) |
May 03, 2023 | 43.59 | 44.46 | 43.52 | 43.61 | 106,041 | +0.12(+0.27%) |
May 02, 2023 | 44.07 | 44.23 | 43.23 | 43.49 | 115,630 | -0.80(-1.80%) |