Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 52.89 | 55.68 | 52.89 | 55.37 | 1,063,894 | +2.87(+5.47%) |
Jul 28, 2023 | 53.65 | 53.84 | 52.34 | 52.50 | 635,846 | -0.83(-1.56%) |
Jul 27, 2023 | 54.00 | 54.63 | 53.04 | 53.33 | 1,156,018 | -0.43(-0.80%) |
Jul 26, 2023 | 53.99 | 54.95 | 53.10 | 53.76 | 733,282 | +0.53(+1.00%) |
Jul 25, 2023 | 53.83 | 54.23 | 53.15 | 53.23 | 697,464 | -0.58(-1.08%) |
Jul 24, 2023 | 52.51 | 54.05 | 52.30 | 53.81 | 1,201,155 | +1.20(+2.28%) |
Jul 21, 2023 | 52.24 | 52.71 | 51.22 | 52.61 | 1,276,834 | +0.44(+0.84%) |
Jul 20, 2023 | 52.35 | 52.44 | 51.52 | 52.17 | 1,057,189 | -0.59(-1.12%) |
Jul 19, 2023 | 52.96 | 53.19 | 52.33 | 52.76 | 963,878 | +0.08(+0.15%) |
Jul 18, 2023 | 51.42 | 53.13 | 51.26 | 52.68 | 857,168 | +1.02(+1.97%) |
Jul 17, 2023 | 52.90 | 53.55 | 51.35 | 51.66 | 1,094,237 | -1.60(-3.00%) |
Jul 14, 2023 | 55.12 | 55.38 | 53.06 | 53.26 | 1,231,115 | -2.39(-4.29%) |
Jul 13, 2023 | 55.00 | 55.95 | 54.65 | 55.65 | 701,044 | +0.65(+1.18%) |
Jul 12, 2023 | 56.03 | 56.36 | 54.63 | 55.00 | 977,105 | +0.21(+0.38%) |
Jul 11, 2023 | 56.46 | 56.86 | 54.62 | 54.79 | 1,031,159 | -1.65(-2.92%) |
Jul 10, 2023 | 55.50 | 56.61 | 55.37 | 56.44 | 710,599 | +0.70(+1.26%) |
Jul 07, 2023 | 55.48 | 56.56 | 53.69 | 55.74 | 913,226 | -0.42(-0.75%) |
Jul 06, 2023 | 55.38 | 56.26 | 55.16 | 56.16 | 607,772 | -0.06(-0.11%) |
Jul 05, 2023 | 57.37 | 57.37 | 55.98 | 56.22 | 693,167 | -1.55(-2.68%) |
Jul 03, 2023 | 55.93 | 58.00 | 55.84 | 57.77 | 372,826 | +1.76(+3.14%) |
Jun 30, 2023 | 56.41 | 56.59 | 55.36 | 56.01 | 751,537 | +0.10(+0.18%) |
Jun 29, 2023 | 54.09 | 56.02 | 54.09 | 55.91 | 586,346 | +1.55(+2.85%) |
Jun 28, 2023 | 55.15 | 55.32 | 54.08 | 54.36 | 658,488 | -0.94(-1.70%) |
Jun 27, 2023 | 55.02 | 55.86 | 54.04 | 55.30 | 612,139 | +0.79(+1.45%) |
Jun 26, 2023 | 54.64 | 55.95 | 54.42 | 54.51 | 772,693 | -0.99(-1.78%) |
Jun 23, 2023 | 54.58 | 55.94 | 54.52 | 55.50 | 1,430,873 | -0.04(-0.07%) |
Jun 22, 2023 | 56.98 | 56.98 | 55.16 | 55.54 | 647,985 | -1.75(-3.05%) |
Jun 21, 2023 | 57.33 | 57.87 | 56.23 | 57.29 | 520,667 | -0.02(-0.03%) |
Jun 20, 2023 | 57.95 | 58.45 | 56.90 | 57.31 | 550,002 | -1.31(-2.23%) |
Jun 16, 2023 | 60.30 | 60.61 | 58.10 | 58.62 | 696,779 | -1.07(-1.79%) |
Jun 15, 2023 | 59.31 | 59.69 | 564,202 | +3.26(+5.78%) | ||
May 08, 2023 | 57.17 | 58.54 | 56.10 | 56.43 | 1,740,020 | +1.27(+2.30%) |
May 05, 2023 | 54.23 | 55.38 | 53.49 | 55.16 | 1,283,599 | +2.27(+4.29%) |
May 04, 2023 | 53.74 | 53.94 | 52.23 | 52.89 | 891,502 | -0.69(-1.29%) |
May 03, 2023 | 53.87 | 55.29 | 53.39 | 53.58 | 1,034,217 | -0.27(-0.50%) |
May 02, 2023 | 54.50 | 54.91 | 52.35 | 53.85 | 858,657 | -1.24(-2.25%) |