Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 58.50 | 58.68 | 57.30 | 58.01 | 870,551 | -0.15(-0.25%) |
Jul 28, 2023 | 59.30 | 59.47 | 57.13 | 58.16 | 1,484,145 | +1.22(+2.13%) |
Jul 27, 2023 | 57.36 | 57.52 | 56.49 | 56.94 | 654,151 | -0.24(-0.41%) |
Jul 26, 2023 | 57.51 | 58.05 | 56.76 | 57.18 | 609,304 | -0.34(-0.58%) |
Jul 25, 2023 | 57.26 | 57.77 | 57.06 | 57.51 | 759,404 | -0.19(-0.33%) |
Jul 24, 2023 | 57.53 | 58.24 | 57.51 | 57.70 | 531,142 | +0.13(+0.22%) |
Jul 21, 2023 | 58.42 | 58.42 | 57.51 | 57.57 | 513,475 | -0.71(-1.22%) |
Jul 20, 2023 | 58.57 | 58.83 | 57.98 | 58.29 | 559,996 | -0.17(-0.29%) |
Jul 19, 2023 | 58.30 | 59.20 | 57.70 | 58.45 | 673,100 | -0.09(-0.15%) |
Jul 18, 2023 | 57.79 | 58.77 | 57.79 | 58.54 | 512,598 | +0.70(+1.21%) |
Jul 17, 2023 | 57.18 | 58.05 | 57.02 | 57.84 | 529,536 | +0.64(+1.12%) |
Jul 14, 2023 | 57.87 | 57.97 | 56.51 | 57.20 | 427,413 | -0.52(-0.91%) |
Jul 13, 2023 | 57.20 | 57.91 | 57.01 | 57.72 | 428,291 | +0.43(+0.76%) |
Jul 12, 2023 | 57.56 | 57.63 | 57.08 | 57.29 | 474,013 | +0.28(+0.49%) |
Jul 11, 2023 | 57.32 | 57.74 | 56.78 | 57.01 | 598,430 | +0.34(+0.59%) |
Jul 10, 2023 | 56.01 | 56.87 | 56.01 | 56.67 | 492,105 | +0.66(+1.18%) |
Jul 07, 2023 | 55.47 | 56.65 | 55.46 | 56.01 | 823,962 | +0.67(+1.21%) |
Jul 06, 2023 | 54.93 | 55.36 | 54.53 | 55.34 | 688,045 | -0.01(-0.02%) |
Jul 05, 2023 | 55.97 | 56.09 | 55.09 | 55.35 | 732,487 | -1.14(-2.01%) |
Jul 03, 2023 | 55.82 | 56.55 | 55.67 | 56.49 | 341,134 | +0.68(+1.22%) |
Jun 30, 2023 | 56.23 | 56.33 | 55.70 | 55.80 | 755,029 | +0.07(+0.12%) |
Jun 29, 2023 | 54.99 | 55.92 | 54.99 | 55.74 | 530,093 | +0.80(+1.46%) |
Jun 28, 2023 | 54.97 | 55.54 | 54.60 | 54.94 | 680,835 | -0.06(-0.11%) |
Jun 27, 2023 | 53.74 | 55.12 | 53.61 | 54.99 | 656,887 | +1.25(+2.32%) |
Jun 26, 2023 | 53.52 | 54.19 | 53.49 | 53.75 | 649,071 | +0.43(+0.82%) |
Jun 23, 2023 | 53.02 | 53.38 | 52.48 | 53.31 | 2,616,523 | -0.15(-0.28%) |
Jun 22, 2023 | 52.92 | 53.53 | 52.79 | 53.46 | 633,593 | +0.54(+1.03%) |
Jun 21, 2023 | 52.34 | 53.07 | 52.04 | 52.92 | 743,738 | +0.29(+0.54%) |
Jun 20, 2023 | 53.06 | 53.11 | 52.34 | 52.63 | 774,524 | -0.85(-1.59%) |
Jun 16, 2023 | 53.75 | 53.90 | 53.02 | 53.48 | 896,784 | -0.01(-0.02%) |
Jun 15, 2023 | 52.69 | 53.55 | 52.69 | 53.49 | 568,427 | +0.68(+1.29%) |
Jun 14, 2023 | 53.92 | 54.17 | 52.65 | 52.81 | 702,665 | -1.07(-1.98%) |
Jun 13, 2023 | 53.27 | 54.18 | 53.24 | 53.88 | 790,632 | +0.95(+1.79%) |
Jun 12, 2023 | 52.48 | 53.19 | 51.98 | 52.93 | 715,544 | +0.50(+0.96%) |
Jun 09, 2023 | 52.58 | 52.83 | 52.08 | 52.42 | 444,555 | -0.19(-0.36%) |
Jun 08, 2023 | 52.15 | 52.77 | 51.84 | 52.61 | 937,377 | +0.67(+1.29%) |
Jun 07, 2023 | 50.66 | 52.01 | 50.55 | 51.94 | 951,004 | +1.28(+2.52%) |
Jun 06, 2023 | 49.42 | 50.80 | 49.37 | 50.67 | 1,112,167 | +1.21(+2.44%) |
Jun 05, 2023 | 50.03 | 50.34 | 49.35 | 49.46 | 626,918 | -0.84(-1.67%) |
Jun 02, 2023 | 48.43 | 50.36 | 48.43 | 50.30 | 951,030 | +2.50(+5.23%) |
Jun 01, 2023 | 47.02 | 47.84 | 46.80 | 47.80 | 628,020 | +1.05(+2.24%) |
May 31, 2023 | 47.94 | 48.22 | 46.68 | 46.75 | 985,485 | -1.46(-3.03%) |
May 30, 2023 | 48.43 | 48.65 | 47.84 | 48.21 | 790,366 | +0.21(+0.43%) |
May 26, 2023 | 48.08 | 48.41 | 47.62 | 48.01 | 551,456 | +0.16(+0.33%) |
May 25, 2023 | 47.09 | 47.93 | 46.90 | 47.85 | 1,008,807 | +0.83(+1.77%) |
May 24, 2023 | 47.49 | 47.55 | 46.67 | 47.02 | 626,120 | -0.75(-1.57%) |
May 23, 2023 | 48.43 | 48.86 | 47.77 | 47.77 | 541,738 | -0.72(-1.49%) |
May 22, 2023 | 48.65 | 49.00 | 47.97 | 48.49 | 1,415,189 | -0.28(-0.57%) |
May 19, 2023 | 49.09 | 49.29 | 48.31 | 48.77 | 785,737 | +0.08(+0.16%) |
May 18, 2023 | 47.94 | 48.80 | 47.68 | 48.69 | 776,838 | +0.62(+1.30%) |
May 17, 2023 | 47.56 | 48.27 | 47.28 | 48.07 | 674,047 | +0.73(+1.55%) |
May 16, 2023 | 47.77 | 47.84 | 47.11 | 47.33 | 757,777 | -0.64(-1.34%) |
May 15, 2023 | 47.44 | 48.06 | 47.23 | 47.98 | 576,546 | +0.72(+1.53%) |
May 12, 2023 | 47.14 | 47.42 | 46.91 | 47.26 | 531,873 | +0.42(+0.91%) |
May 11, 2023 | 46.82 | 47.03 | 46.50 | 46.83 | 483,535 | -0.47(-1.00%) |
May 10, 2023 | 47.75 | 47.75 | 46.82 | 47.30 | 728,874 | -0.07(-0.15%) |
May 09, 2023 | 47.03 | 47.40 | 46.73 | 47.37 | 613,217 | +0.06(+0.12%) |
May 08, 2023 | 46.76 | 47.48 | 46.42 | 47.31 | 712,333 | +0.85(+1.82%) |
May 05, 2023 | 45.77 | 46.52 | 45.71 | 46.47 | 587,956 | +1.14(+2.52%) |
May 04, 2023 | 46.69 | 46.80 | 44.62 | 45.33 | 987,250 | -1.37(-2.93%) |
May 03, 2023 | 47.33 | 48.00 | 46.69 | 46.69 | 1,017,857 | -0.59(-1.25%) |
May 02, 2023 | 47.75 | 47.77 | 46.51 | 47.28 | 941,911 | -0.34(-0.72%) |