Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 52.56 | 52.69 | 52.26 | 52.31 | 1,778,564 | -0.45(-0.85%) |
Jul 28, 2023 | 52.77 | 52.94 | 52.67 | 52.76 | 1,571,527 | +0.72(+1.38%) |
Jul 27, 2023 | 52.62 | 52.71 | 51.95 | 52.03 | 1,862,517 | -0.56(-1.07%) |
Jul 26, 2023 | 52.53 | 52.81 | 52.42 | 52.60 | 2,126,065 | +0.13(+0.24%) |
Jul 25, 2023 | 52.51 | 52.82 | 52.24 | 52.47 | 3,346,632 | +2.35(+4.68%) |
Jul 24, 2023 | 50.01 | 50.27 | 49.82 | 50.13 | 2,654,500 | -0.87(-1.70%) |
Jul 21, 2023 | 50.80 | 51.06 | 50.69 | 50.99 | 1,573,858 | +0.18(+0.36%) |
Jul 20, 2023 | 50.56 | 50.86 | 50.48 | 50.81 | 2,490,717 | -0.61(-1.19%) |
Jul 19, 2023 | 51.43 | 51.58 | 51.22 | 51.42 | 2,173,919 | +0.51(+0.99%) |
Jul 18, 2023 | 50.97 | 51.14 | 50.79 | 50.92 | 1,498,461 | -0.13(-0.25%) |
Jul 17, 2023 | 51.00 | 51.12 | 50.90 | 51.04 | 1,369,992 | +0.06(+0.11%) |
Jul 14, 2023 | 50.96 | 51.11 | 50.87 | 50.98 | 1,528,142 | +0.22(+0.44%) |
Jul 13, 2023 | 50.53 | 50.83 | 50.49 | 50.76 | 1,640,690 | +0.45(+0.89%) |
Jul 12, 2023 | 50.16 | 50.46 | 50.00 | 50.31 | 2,453,965 | +0.59(+1.19%) |
Jul 11, 2023 | 49.82 | 49.86 | 49.55 | 49.72 | 2,028,555 | -0.08(-0.16%) |
Jul 10, 2023 | 49.63 | 49.84 | 49.61 | 49.80 | 2,035,636 | +0.09(+0.18%) |
Jul 07, 2023 | 49.69 | 49.91 | 49.60 | 49.71 | 2,005,163 | -0.24(-0.49%) |
Jul 06, 2023 | 49.95 | 50.04 | 49.69 | 49.95 | 1,808,577 | -0.38(-0.75%) |
Jul 05, 2023 | 50.57 | 50.62 | 50.26 | 50.33 | 1,829,560 | -0.56(-1.11%) |
Jul 03, 2023 | 50.82 | 50.93 | 50.58 | 50.90 | 1,022,630 | +0.15(+0.29%) |
Jun 30, 2023 | 50.54 | 50.87 | 50.51 | 50.75 | 2,379,133 | +0.59(+1.18%) |
Jun 29, 2023 | 50.09 | 50.24 | 49.97 | 50.16 | 1,443,849 | -0.09(-0.17%) |
Jun 28, 2023 | 50.29 | 50.33 | 50.04 | 50.24 | 1,630,847 | -0.28(-0.56%) |
Jun 27, 2023 | 50.41 | 50.62 | 50.34 | 50.53 | 1,693,744 | +0.24(+0.48%) |
Jun 26, 2023 | 50.33 | 50.36 | 50.05 | 50.28 | 1,815,384 | -0.11(-0.21%) |
Jun 23, 2023 | 50.29 | 50.57 | 50.20 | 50.39 | 3,743,079 | +0.08(+0.15%) |
Jun 22, 2023 | 50.23 | 50.36 | 50.08 | 50.31 | 1,967,001 | -0.15(-0.29%) |
Jun 21, 2023 | 50.12 | 50.49 | 49.99 | 50.46 | 1,831,516 | +0.30(+0.60%) |
Jun 20, 2023 | 50.39 | 50.57 | 50.15 | 50.16 | 2,771,359 | -0.40(-0.79%) |
Jun 16, 2023 | 50.54 | 50.64 | 50.38 | 50.56 | 2,993,473 | +0.54(+1.07%) |
Jun 15, 2023 | 49.77 | 50.05 | 49.62 | 50.02 | 3,028,854 | +1.13(+2.31%) |
Jun 14, 2023 | 48.83 | 49.07 | 48.77 | 48.89 | 2,735,553 | +0.20(+0.42%) |
Jun 13, 2023 | 48.42 | 48.75 | 48.38 | 48.69 | 2,142,905 | +0.13(+0.26%) |
Jun 12, 2023 | 48.81 | 48.82 | 48.46 | 48.56 | 2,341,015 | +0.04(+0.08%) |
Jun 09, 2023 | 48.46 | 48.60 | 48.40 | 48.52 | 1,518,596 | -0.32(-0.66%) |
Jun 08, 2023 | 48.69 | 48.88 | 48.64 | 48.84 | 2,795,311 | +0.23(+0.48%) |
Jun 07, 2023 | 48.99 | 49.05 | 48.59 | 48.61 | 2,650,106 | -0.35(-0.72%) |
Jun 06, 2023 | 48.93 | 48.99 | 48.73 | 48.96 | 1,613,864 | -0.10(-0.20%) |
Jun 05, 2023 | 49.24 | 49.51 | 49.00 | 49.06 | 1,712,176 | -0.23(-0.47%) |
Jun 02, 2023 | 49.16 | 49.31 | 49.06 | 49.29 | 3,740,194 | +0.50(+1.02%) |
Jun 01, 2023 | 48.93 | 49.10 | 48.73 | 48.79 | 3,773,904 | +0.18(+0.36%) |
May 31, 2023 | 48.85 | 48.95 | 48.46 | 48.62 | 2,606,458 | -0.03(-0.06%) |
May 30, 2023 | 49.06 | 49.09 | 48.56 | 48.65 | 2,815,252 | -1.34(-2.69%) |
May 26, 2023 | 49.94 | 50.15 | 49.89 | 49.99 | 2,231,231 | +0.03(+0.06%) |
May 25, 2023 | 49.71 | 50.08 | 49.58 | 49.96 | 1,915,271 | -0.28(-0.56%) |
May 24, 2023 | 50.03 | 50.40 | 49.83 | 50.24 | 2,793,662 | -0.50(-0.98%) |
May 23, 2023 | 51.06 | 51.07 | 50.72 | 50.74 | 1,890,161 | -0.21(-0.42%) |
May 22, 2023 | 51.28 | 51.37 | 50.95 | 50.95 | 1,801,464 | -0.90(-1.73%) |
May 19, 2023 | 51.79 | 51.96 | 51.68 | 51.85 | 1,424,478 | +0.42(+0.81%) |
May 18, 2023 | 51.65 | 51.72 | 51.21 | 51.43 | 1,819,620 | -0.56(-1.09%) |
May 17, 2023 | 52.19 | 52.19 | 51.71 | 52.00 | 1,606,960 | -0.06(-0.11%) |
May 16, 2023 | 52.35 | 52.40 | 52.04 | 52.05 | 1,690,626 | -0.32(-0.61%) |
May 15, 2023 | 52.42 | 52.42 | 52.19 | 52.37 | 1,370,954 | +0.06(+0.11%) |
May 12, 2023 | 52.20 | 52.40 | 52.14 | 52.31 | 1,330,818 | -0.07(-0.13%) |
May 11, 2023 | 52.28 | 52.48 | 52.15 | 52.38 | 1,607,499 | +0.14(+0.28%) |
May 10, 2023 | 52.23 | 52.30 | 51.95 | 52.24 | 2,875,052 | -0.67(-1.26%) |
May 09, 2023 | 52.97 | 53.03 | 52.86 | 52.90 | 2,634,523 | -0.48(-0.90%) |
May 08, 2023 | 53.62 | 53.69 | 53.32 | 53.39 | 1,597,563 | -0.23(-0.43%) |
May 05, 2023 | 53.27 | 53.75 | 53.13 | 53.62 | 1,512,076 | +0.14(+0.27%) |
May 04, 2023 | 53.52 | 53.60 | 53.28 | 53.47 | 2,093,408 | -0.08(-0.14%) |
May 03, 2023 | 53.80 | 53.82 | 53.46 | 53.55 | 1,994,537 | +0.06(+0.11%) |
May 02, 2023 | 53.07 | 53.53 | 52.97 | 53.49 | 1,982,357 | +0.09(+0.16%) |