Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 51.62 | 52.18 | 51.52 | 51.92 | 219,322 | +0.46(+0.90%) |
Jul 28, 2023 | 51.64 | 51.87 | 51.25 | 51.46 | 186,729 | +0.33(+0.64%) |
Jul 27, 2023 | 51.84 | 52.09 | 50.82 | 51.14 | 217,284 | -0.26(-0.50%) |
Jul 26, 2023 | 51.93 | 52.34 | 51.25 | 51.39 | 268,139 | -0.93(-1.77%) |
Jul 25, 2023 | 52.56 | 52.90 | 52.18 | 52.32 | 341,755 | -0.55(-1.04%) |
Jul 24, 2023 | 52.44 | 53.27 | 52.44 | 52.87 | 176,540 | +0.56(+1.07%) |
Jul 21, 2023 | 53.45 | 53.45 | 52.31 | 52.31 | 304,053 | -0.88(-1.65%) |
Jul 20, 2023 | 53.73 | 53.73 | 52.94 | 53.19 | 252,106 | -0.74(-1.37%) |
Jul 19, 2023 | 53.57 | 53.99 | 52.95 | 53.93 | 271,751 | +0.64(+1.20%) |
Jul 18, 2023 | 52.04 | 53.32 | 51.76 | 53.28 | 270,781 | +1.21(+2.33%) |
Jul 17, 2023 | 52.00 | 52.67 | 51.92 | 52.07 | 274,799 | -0.02(-0.04%) |
Jul 14, 2023 | 51.26 | 52.15 | 50.68 | 52.09 | 317,568 | +0.68(+1.32%) |
Jul 13, 2023 | 50.88 | 51.99 | 50.52 | 51.41 | 452,953 | +0.65(+1.28%) |
Jul 12, 2023 | 50.65 | 51.17 | 50.04 | 50.76 | 313,363 | +0.83(+1.66%) |
Jul 11, 2023 | 49.90 | 50.19 | 49.58 | 49.93 | 493,049 | +0.19(+0.38%) |
Jul 10, 2023 | 49.06 | 50.13 | 49.06 | 49.75 | 332,795 | +0.54(+1.10%) |
Jul 07, 2023 | 48.05 | 49.29 | 48.05 | 49.20 | 320,021 | +1.09(+2.27%) |
Jul 06, 2023 | 47.86 | 48.32 | 47.31 | 48.11 | 163,997 | -0.18(-0.37%) |
Jul 05, 2023 | 47.90 | 48.88 | 47.33 | 48.29 | 302,826 | -0.16(-0.32%) |
Jul 03, 2023 | 48.36 | 49.18 | 48.19 | 48.44 | 116,313 | -0.21(-0.42%) |
Jun 30, 2023 | 48.92 | 49.66 | 48.65 | 48.65 | 323,071 | +0.12(+0.24%) |
Jun 29, 2023 | 47.36 | 48.66 | 47.23 | 48.53 | 449,297 | +1.15(+2.42%) |
Jun 28, 2023 | 47.49 | 47.86 | 46.98 | 47.38 | 633,891 | -0.64(-1.33%) |
Jun 27, 2023 | 49.23 | 49.23 | 47.72 | 48.02 | 547,131 | -1.94(-3.89%) |
Jun 26, 2023 | 48.66 | 50.36 | 48.66 | 49.97 | 400,756 | +1.16(+2.37%) |
Jun 23, 2023 | 48.53 | 49.54 | 48.02 | 48.81 | 2,219,238 | -0.40(-0.82%) |
Jun 22, 2023 | 49.54 | 49.55 | 48.71 | 49.21 | 283,202 | -0.31(-0.63%) |
Jun 21, 2023 | 49.37 | 49.70 | 49.01 | 49.52 | 351,232 | -0.06(-0.12%) |
Jun 20, 2023 | 49.94 | 50.46 | 49.37 | 49.58 | 324,387 | -0.48(-0.96%) |
Jun 16, 2023 | 50.24 | 50.48 | 49.63 | 50.06 | 869,590 | +0.35(+0.71%) |
Jun 15, 2023 | 48.97 | 49.80 | 48.82 | 49.71 | 341,652 | +0.64(+1.30%) |
Jun 14, 2023 | 50.73 | 51.29 | 48.79 | 49.07 | 388,902 | -1.85(-3.63%) |
Jun 13, 2023 | 50.79 | 51.59 | 50.38 | 50.92 | 332,635 | +0.29(+0.58%) |
Jun 12, 2023 | 50.20 | 50.89 | 49.92 | 50.62 | 239,785 | +0.26(+0.51%) |
Jun 09, 2023 | 50.21 | 50.66 | 49.57 | 50.37 | 297,884 | +0.04(+0.08%) |
Jun 08, 2023 | 51.11 | 51.16 | 49.95 | 50.33 | 261,244 | -0.88(-1.73%) |
Jun 07, 2023 | 50.45 | 51.58 | 50.34 | 51.21 | 363,155 | +1.22(+2.44%) |
Jun 06, 2023 | 47.76 | 50.19 | 47.76 | 50.00 | 263,066 | +2.24(+4.69%) |
Jun 05, 2023 | 48.15 | 49.05 | 47.05 | 47.76 | 257,738 | -1.25(-2.55%) |
Jun 02, 2023 | 47.55 | 49.05 | 47.55 | 49.00 | 240,753 | +2.10(+4.48%) |
Jun 01, 2023 | 46.26 | 47.32 | 45.83 | 46.90 | 208,117 | +0.75(+1.62%) |
May 31, 2023 | 46.94 | 47.03 | 45.72 | 46.16 | 372,962 | -0.78(-1.65%) |
May 30, 2023 | 47.70 | 47.75 | 46.72 | 46.93 | 182,087 | -0.47(-0.99%) |
May 26, 2023 | 47.08 | 47.65 | 47.04 | 47.40 | 158,075 | +0.48(+1.03%) |
May 25, 2023 | 47.26 | 47.57 | 46.74 | 46.92 | 167,634 | -0.69(-1.44%) |
May 24, 2023 | 48.50 | 48.50 | 47.46 | 47.61 | 294,495 | -0.98(-2.02%) |
May 23, 2023 | 48.53 | 49.30 | 48.24 | 48.59 | 280,827 | -0.17(-0.34%) |
May 22, 2023 | 48.18 | 48.88 | 48.03 | 48.76 | 210,016 | +0.70(+1.45%) |
May 19, 2023 | 48.61 | 48.61 | 47.50 | 48.06 | 197,762 | -0.05(-0.10%) |
May 18, 2023 | 47.40 | 48.24 | 47.24 | 48.11 | 246,052 | +0.62(+1.30%) |
May 17, 2023 | 46.95 | 47.71 | 46.50 | 47.49 | 288,404 | +0.89(+1.92%) |
May 16, 2023 | 46.94 | 47.08 | 46.45 | 46.60 | 254,283 | -0.49(-1.04%) |
May 15, 2023 | 46.95 | 47.45 | 46.71 | 47.09 | 298,215 | +0.17(+0.36%) |
May 12, 2023 | 47.06 | 47.06 | 46.30 | 46.92 | 225,492 | +0.14(+0.29%) |
May 11, 2023 | 46.49 | 46.82 | 46.02 | 46.78 | 251,797 | -0.28(-0.61%) |
May 10, 2023 | 47.20 | 47.52 | 46.37 | 47.07 | 174,452 | +0.62(+1.33%) |
May 09, 2023 | 46.21 | 46.64 | 45.77 | 46.45 | 222,168 | +0.06(+0.13%) |
May 08, 2023 | 46.81 | 47.12 | 45.77 | 46.39 | 214,231 | -0.22(-0.46%) |
May 05, 2023 | 45.89 | 46.74 | 45.66 | 46.61 | 263,138 | +1.58(+3.51%) |
May 04, 2023 | 44.95 | 45.26 | 43.88 | 45.03 | 305,936 | -0.43(-0.95%) |
May 03, 2023 | 45.69 | 46.17 | 45.34 | 45.46 | 309,578 | -0.18(-0.39%) |
May 02, 2023 | 46.41 | 46.41 | 45.02 | 45.64 | 333,615 | -1.08(-2.31%) |