Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 54.35 | 54.54 | 53.42 | 53.69 | 6,333,390 | -0.61(-1.12%) |
Jul 28, 2023 | 53.52 | 54.39 | 53.45 | 54.30 | 3,981,543 | +0.91(+1.70%) |
Jul 27, 2023 | 53.38 | 53.68 | 52.92 | 53.39 | 4,754,721 | +0.36(+0.67%) |
Jul 26, 2023 | 52.31 | 53.35 | 52.24 | 53.04 | 3,096,234 | +0.78(+1.49%) |
Jul 25, 2023 | 51.71 | 52.29 | 51.49 | 52.26 | 2,689,227 | +0.73(+1.42%) |
Jul 24, 2023 | 50.91 | 51.75 | 50.85 | 51.52 | 2,771,629 | +0.78(+1.54%) |
Jul 21, 2023 | 50.78 | 51.00 | 50.45 | 50.74 | 2,031,829 | +0.15(+0.30%) |
Jul 20, 2023 | 50.71 | 50.71 | 50.22 | 50.59 | 2,420,834 | +0.22(+0.44%) |
Jul 19, 2023 | 50.10 | 50.81 | 50.03 | 50.37 | 3,532,519 | +0.75(+1.51%) |
Jul 18, 2023 | 50.07 | 50.57 | 49.33 | 49.62 | 2,450,971 | -0.38(-0.75%) |
Jul 17, 2023 | 50.11 | 50.29 | 49.53 | 49.99 | 2,315,153 | -0.43(-0.86%) |
Jul 14, 2023 | 50.98 | 50.98 | 50.31 | 50.42 | 2,068,963 | -0.62(-1.21%) |
Jul 13, 2023 | 50.30 | 51.22 | 50.30 | 51.04 | 2,493,900 | +0.76(+1.51%) |
Jul 12, 2023 | 50.17 | 50.40 | 49.63 | 50.28 | 2,601,833 | +0.49(+0.99%) |
Jul 11, 2023 | 49.33 | 49.80 | 49.22 | 49.79 | 2,770,849 | +0.74(+1.51%) |
Jul 10, 2023 | 49.85 | 49.97 | 48.86 | 49.05 | 3,450,759 | -0.83(-1.66%) |
Jul 07, 2023 | 50.08 | 50.53 | 49.63 | 49.88 | 3,482,582 | -0.33(-0.65%) |
Jul 06, 2023 | 49.52 | 50.54 | 49.23 | 50.20 | 3,506,726 | +0.21(+0.42%) |
Jul 05, 2023 | 49.63 | 50.21 | 49.41 | 49.99 | 2,860,023 | +0.07(+0.14%) |
Jul 03, 2023 | 49.52 | 50.27 | 49.34 | 49.92 | 1,548,196 | +0.74(+1.51%) |
Jun 30, 2023 | 48.97 | 49.35 | 48.45 | 49.18 | 2,455,395 | +0.34(+0.69%) |
Jun 29, 2023 | 48.04 | 49.03 | 47.94 | 48.84 | 3,303,195 | +0.83(+1.73%) |
Jun 28, 2023 | 47.90 | 48.10 | 47.39 | 48.02 | 4,045,140 | -0.13(-0.26%) |
Jun 27, 2023 | 48.48 | 48.84 | 48.12 | 48.14 | 2,614,601 | -0.26(-0.54%) |
Jun 26, 2023 | 47.60 | 48.46 | 47.57 | 48.40 | 2,292,687 | +0.70(+1.47%) |
Jun 23, 2023 | 48.52 | 48.54 | 47.52 | 47.70 | 3,462,134 | -0.88(-1.81%) |
Jun 22, 2023 | 48.90 | 48.98 | 48.13 | 48.57 | 2,791,695 | -0.06(-0.12%) |
Jun 21, 2023 | 47.88 | 48.74 | 47.53 | 48.63 | 3,538,334 | +0.62(+1.28%) |
Jun 20, 2023 | 48.48 | 48.49 | 47.94 | 48.02 | 3,029,059 | -0.54(-1.11%) |
Jun 16, 2023 | 48.53 | 48.65 | 48.14 | 48.56 | 4,272,435 | +0.17(+0.36%) |
Jun 15, 2023 | 47.95 | 48.61 | 47.84 | 48.38 | 3,178,171 | +0.43(+0.90%) |
Jun 14, 2023 | 48.77 | 48.90 | 47.94 | 47.95 | 3,552,645 | -0.48(-0.99%) |
Jun 13, 2023 | 48.74 | 49.22 | 48.35 | 48.43 | 3,512,463 | -0.38(-0.77%) |
Jun 12, 2023 | 48.70 | 49.13 | 48.47 | 48.81 | 2,673,653 | +0.27(+0.56%) |
Jun 09, 2023 | 48.81 | 48.85 | 48.33 | 48.54 | 2,630,690 | -0.47(-0.96%) |
Jun 08, 2023 | 49.21 | 49.35 | 48.37 | 49.01 | 2,637,532 | -0.45(-0.92%) |
Jun 07, 2023 | 48.43 | 49.67 | 48.22 | 49.46 | 3,428,455 | +0.86(+1.76%) |
Jun 06, 2023 | 48.59 | 48.95 | 48.14 | 48.60 | 2,524,255 | -0.07(-0.14%) |
Jun 05, 2023 | 49.47 | 49.75 | 48.44 | 48.67 | 2,879,820 | -0.80(-1.62%) |
Jun 02, 2023 | 49.05 | 49.87 | 48.70 | 49.47 | 4,453,752 | +0.70(+1.44%) |
Jun 01, 2023 | 49.26 | 49.26 | 48.56 | 48.77 | 3,453,343 | -0.03(-0.06%) |
May 31, 2023 | 49.98 | 50.09 | 48.66 | 48.80 | 6,406,258 | -1.21(-2.43%) |
May 30, 2023 | 49.56 | 50.13 | 48.98 | 50.01 | 3,739,538 | +0.35(+0.71%) |
May 26, 2023 | 49.41 | 49.78 | 49.16 | 49.66 | 3,475,876 | +0.24(+0.48%) |
May 25, 2023 | 49.25 | 49.64 | 48.94 | 49.42 | 3,864,988 | -0.01(-0.02%) |
May 24, 2023 | 49.42 | 49.68 | 48.44 | 49.43 | 3,860,476 | +0.10(+0.19%) |
May 23, 2023 | 48.02 | 49.61 | 47.96 | 49.33 | 3,894,920 | +1.49(+3.11%) |
May 22, 2023 | 47.74 | 48.11 | 47.54 | 47.84 | 3,143,092 | +0.14(+0.30%) |
May 19, 2023 | 47.74 | 48.24 | 47.45 | 47.70 | 6,016,896 | -0.01(-0.02%) |
May 18, 2023 | 47.59 | 48.03 | 47.27 | 47.71 | 3,556,176 | -0.14(-0.30%) |
May 17, 2023 | 46.90 | 47.88 | 46.72 | 47.85 | 3,774,414 | +0.88(+1.87%) |
May 16, 2023 | 47.04 | 47.21 | 46.46 | 46.97 | 4,239,109 | -0.26(-0.55%) |
May 15, 2023 | 47.22 | 47.84 | 46.99 | 47.23 | 4,897,399 | +0.57(+1.23%) |
May 12, 2023 | 46.97 | 47.26 | 46.15 | 46.66 | 5,330,013 | -0.45(-0.95%) |
May 11, 2023 | 45.60 | 47.15 | 45.33 | 47.11 | 7,343,772 | +1.97(+4.36%) |
May 10, 2023 | 46.78 | 47.12 | 44.98 | 45.14 | 9,181,367 | -1.47(-3.15%) |
May 09, 2023 | 48.02 | 48.02 | 46.31 | 46.61 | 12,651,014 | -1.82(-3.77%) |
May 08, 2023 | 51.96 | 52.27 | 47.76 | 48.44 | 26,447,936 | -9.51(-16.41%) |
May 05, 2023 | 57.31 | 58.26 | 57.19 | 57.94 | 3,822,286 | +0.53(+0.93%) |
May 04, 2023 | 57.60 | 57.86 | 56.96 | 57.41 | 2,421,519 | -0.41(-0.71%) |
May 03, 2023 | 58.26 | 58.57 | 57.69 | 57.82 | 2,888,422 | -0.36(-0.62%) |
May 02, 2023 | 59.30 | 59.32 | 57.66 | 58.18 | 2,024,201 | -1.33(-2.23%) |