Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 54.24 | 54.44 | 53.98 | 54.31 | 3,807,303 | +0.14(+0.26%) |
Jul 28, 2023 | 53.87 | 54.69 | 53.71 | 54.17 | 6,038,283 | +0.91(+1.71%) |
Jul 27, 2023 | 53.94 | 54.28 | 52.82 | 53.26 | 7,709,393 | -1.31(-2.40%) |
Jul 26, 2023 | 54.30 | 54.89 | 53.59 | 54.57 | 5,920,704 | +0.35(+0.65%) |
Jul 25, 2023 | 55.13 | 55.16 | 53.32 | 54.22 | 12,148,162 | -1.84(-3.28%) |
Jul 24, 2023 | 57.07 | 57.27 | 55.69 | 56.06 | 8,121,166 | -1.55(-2.69%) |
Jul 21, 2023 | 57.24 | 58.23 | 56.40 | 57.61 | 11,419,702 | +1.04(+1.84%) |
Jul 20, 2023 | 55.83 | 57.56 | 54.65 | 56.57 | 22,000,830 | +1.77(+3.23%) |
Jul 19, 2023 | 54.58 | 55.12 | 54.03 | 54.80 | 8,677,383 | +0.01(+0.02%) |
Jul 18, 2023 | 53.17 | 55.01 | 53.12 | 54.79 | 5,578,069 | +1.46(+2.74%) |
Jul 17, 2023 | 53.30 | 54.18 | 53.16 | 53.33 | 4,610,256 | -0.01(-0.02%) |
Jul 14, 2023 | 55.39 | 55.40 | 52.96 | 53.34 | 7,548,826 | -1.89(-3.42%) |
Jul 13, 2023 | 56.90 | 57.45 | 55.11 | 55.23 | 8,626,786 | -0.17(-0.31%) |
Jul 12, 2023 | 56.20 | 56.64 | 55.00 | 55.40 | 5,887,487 | -0.78(-1.39%) |
Jul 11, 2023 | 56.20 | 56.36 | 55.27 | 56.18 | 4,392,965 | -0.15(-0.27%) |
Jul 10, 2023 | 55.34 | 56.49 | 55.16 | 56.33 | 4,776,912 | +0.94(+1.70%) |
Jul 07, 2023 | 54.55 | 55.74 | 54.48 | 55.39 | 5,327,285 | +0.97(+1.78%) |
Jul 06, 2023 | 54.87 | 55.31 | 54.15 | 54.42 | 4,937,212 | -1.21(-2.18%) |
Jul 05, 2023 | 54.57 | 56.23 | 54.25 | 55.63 | 5,546,847 | +0.57(+1.04%) |
Jul 03, 2023 | 54.49 | 55.30 | 54.39 | 55.06 | 3,226,264 | +0.19(+0.35%) |
Jun 30, 2023 | 54.39 | 54.96 | 53.90 | 54.87 | 10,051,583 | +1.15(+2.14%) |
Jun 29, 2023 | 56.42 | 56.76 | 53.61 | 53.72 | 11,796,126 | -2.58(-4.58%) |
Jun 28, 2023 | 56.22 | 56.97 | 55.80 | 56.30 | 7,063,117 | +0.27(+0.48%) |
Jun 27, 2023 | 53.97 | 56.44 | 53.87 | 56.03 | 10,650,588 | +2.71(+5.08%) |
Jun 26, 2023 | 52.70 | 53.75 | 52.50 | 53.32 | 4,961,324 | +0.67(+1.27%) |
Jun 23, 2023 | 51.96 | 52.74 | 51.82 | 52.65 | 4,091,869 | -0.40(-0.75%) |
Jun 22, 2023 | 52.62 | 53.27 | 52.48 | 53.05 | 3,265,711 | +0.20(+0.38%) |
Jun 21, 2023 | 52.43 | 53.13 | 52.11 | 52.85 | 4,255,015 | +0.15(+0.28%) |
Jun 20, 2023 | 52.80 | 53.06 | 52.16 | 52.70 | 5,197,203 | -0.80(-1.50%) |
Jun 16, 2023 | 53.50 | 54.05 | 52.98 | 53.50 | 6,810,499 | -0.09(-0.16%) |
Jun 15, 2023 | 52.84 | 53.68 | 52.78 | 53.59 | 5,926,090 | +0.23(+0.44%) |
Jun 14, 2023 | 53.26 | 53.83 | 52.72 | 53.35 | 6,519,710 | +0.16(+0.30%) |
Jun 13, 2023 | 51.87 | 53.37 | 51.67 | 53.19 | 8,631,243 | +1.88(+3.66%) |
Jun 12, 2023 | 50.91 | 52.01 | 50.70 | 51.31 | 6,515,404 | +0.89(+1.77%) |
Jun 09, 2023 | 49.99 | 50.90 | 49.85 | 50.42 | 5,752,330 | +0.55(+1.10%) |
Jun 08, 2023 | 49.27 | 50.44 | 49.26 | 49.87 | 5,542,896 | +0.48(+0.97%) |
Jun 07, 2023 | 49.07 | 49.74 | 48.88 | 49.39 | 5,179,216 | +0.60(+1.23%) |
Jun 06, 2023 | 47.99 | 49.12 | 47.81 | 48.79 | 3,971,654 | +0.53(+1.10%) |
Jun 05, 2023 | 48.45 | 48.55 | 47.63 | 48.26 | 3,700,695 | -0.24(-0.49%) |
Jun 02, 2023 | 48.03 | 48.94 | 47.73 | 48.50 | 7,859,003 | +1.09(+2.30%) |
Jun 01, 2023 | 47.35 | 48.29 | 47.05 | 47.41 | 4,984,515 | -0.06(-0.12%) |
May 31, 2023 | 48.75 | 48.90 | 46.97 | 47.47 | 7,527,733 | -0.54(-1.14%) |
May 30, 2023 | 47.75 | 48.64 | 47.50 | 48.01 | 5,266,860 | +0.75(+1.59%) |
May 26, 2023 | 47.51 | 48.18 | 46.93 | 47.26 | 4,408,372 | -0.22(-0.46%) |
May 25, 2023 | 47.21 | 47.85 | 46.67 | 47.48 | 6,125,463 | +0.82(+1.76%) |
May 24, 2023 | 47.40 | 47.43 | 45.97 | 46.66 | 7,675,009 | -1.21(-2.53%) |
May 23, 2023 | 47.40 | 49.05 | 47.20 | 47.87 | 6,531,362 | +0.46(+0.97%) |
May 22, 2023 | 47.74 | 48.10 | 46.62 | 47.41 | 6,022,633 | -0.13(-0.27%) |
May 19, 2023 | 48.07 | 48.21 | 46.90 | 47.54 | 5,243,375 | -0.59(-1.23%) |
May 18, 2023 | 47.73 | 48.25 | 47.46 | 48.13 | 6,274,529 | +0.38(+0.80%) |
May 17, 2023 | 45.93 | 48.38 | 45.93 | 47.75 | 13,632,291 | +2.40(+5.29%) |
May 16, 2023 | 44.97 | 46.17 | 44.57 | 45.35 | 5,618,269 | +0.15(+0.33%) |
May 15, 2023 | 45.21 | 45.49 | 44.76 | 45.20 | 4,429,577 | +0.12(+0.27%) |
May 12, 2023 | 45.41 | 45.63 | 44.42 | 45.08 | 4,202,697 | +0.00(+0.00%) |
May 11, 2023 | 45.14 | 45.34 | 44.60 | 45.08 | 4,350,298 | -0.44(-0.97%) |
May 10, 2023 | 46.95 | 47.04 | 44.24 | 45.52 | 7,466,590 | -0.84(-1.81%) |
May 09, 2023 | 45.72 | 46.54 | 45.22 | 46.36 | 4,904,120 | +0.50(+1.09%) |
May 08, 2023 | 45.31 | 46.24 | 45.23 | 45.86 | 6,961,699 | +1.05(+2.34%) |
May 05, 2023 | 43.50 | 45.04 | 43.21 | 44.81 | 7,768,186 | +1.89(+4.40%) |
May 04, 2023 | 44.35 | 44.65 | 42.59 | 42.92 | 8,967,612 | -1.56(-3.51%) |
May 03, 2023 | 44.68 | 45.27 | 43.99 | 44.48 | 6,480,151 | -0.05(-0.11%) |
May 02, 2023 | 44.01 | 44.60 | 43.07 | 44.53 | 6,887,520 | +0.12(+0.27%) |