Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 56.22 | 56.51 | 56.12 | 56.49 | 1,328,762 | +0.21(+0.37%) |
Jul 28, 2023 | 55.97 | 56.41 | 55.77 | 56.28 | 1,228,065 | +0.67(+1.20%) |
Jul 27, 2023 | 56.79 | 56.88 | 55.62 | 55.62 | 1,766,035 | -0.04(-0.07%) |
Jul 26, 2023 | 55.00 | 55.81 | 55.00 | 55.66 | 1,694,818 | -0.08(-0.15%) |
Jul 25, 2023 | 54.93 | 55.79 | 54.89 | 55.74 | 1,651,200 | +0.45(+0.81%) |
Jul 24, 2023 | 55.13 | 55.38 | 55.12 | 55.29 | 775,606 | +0.10(+0.19%) |
Jul 21, 2023 | 55.30 | 55.46 | 55.10 | 55.19 | 1,008,050 | +0.20(+0.36%) |
Jul 20, 2023 | 55.06 | 55.24 | 54.72 | 54.99 | 1,253,592 | +0.50(+0.91%) |
Jul 19, 2023 | 54.67 | 54.70 | 54.30 | 54.49 | 1,598,353 | +0.12(+0.22%) |
Jul 18, 2023 | 53.72 | 54.42 | 53.66 | 54.37 | 1,193,093 | +0.47(+0.87%) |
Jul 17, 2023 | 53.43 | 53.96 | 53.42 | 53.90 | 1,639,558 | +0.17(+0.31%) |
Jul 14, 2023 | 54.05 | 54.20 | 53.51 | 53.74 | 1,609,487 | +0.17(+0.31%) |
Jul 13, 2023 | 53.40 | 53.64 | 53.29 | 53.57 | 1,331,267 | +0.68(+1.29%) |
Jul 12, 2023 | 52.69 | 53.09 | 52.41 | 52.88 | 1,890,101 | +0.98(+1.90%) |
Jul 11, 2023 | 51.68 | 51.90 | 51.45 | 51.90 | 1,542,490 | +1.31(+2.59%) |
Jul 10, 2023 | 50.63 | 51.05 | 50.46 | 50.59 | 998,911 | +0.42(+0.84%) |
Jul 07, 2023 | 50.25 | 50.61 | 50.10 | 50.17 | 1,183,174 | +0.18(+0.36%) |
Jul 06, 2023 | 50.36 | 50.63 | 49.75 | 49.99 | 2,005,727 | -1.32(-2.57%) |
Jul 05, 2023 | 51.23 | 51.80 | 51.10 | 51.31 | 3,280,285 | -1.04(-1.99%) |
Jul 03, 2023 | 52.23 | 52.37 | 52.13 | 52.35 | 1,211,746 | +0.14(+0.27%) |
Jun 30, 2023 | 52.12 | 52.38 | 51.94 | 52.21 | 1,945,540 | +0.75(+1.46%) |
Jun 29, 2023 | 51.23 | 51.52 | 51.08 | 51.46 | 2,304,704 | -0.12(-0.24%) |
Jun 28, 2023 | 51.55 | 51.81 | 51.22 | 51.58 | 2,337,727 | +0.46(+0.90%) |
Jun 27, 2023 | 49.74 | 51.21 | 49.74 | 51.12 | 3,199,561 | +1.43(+2.88%) |
Jun 26, 2023 | 49.65 | 50.05 | 49.55 | 49.69 | 2,894,522 | -0.37(-0.75%) |
Jun 23, 2023 | 49.56 | 50.20 | 49.46 | 50.06 | 1,722,345 | -0.02(-0.04%) |
Jun 22, 2023 | 50.06 | 50.26 | 49.74 | 50.08 | 1,051,494 | -0.31(-0.61%) |
Jun 21, 2023 | 49.67 | 50.51 | 49.62 | 50.39 | 1,849,836 | +0.88(+1.78%) |
Jun 20, 2023 | 49.27 | 49.59 | 48.95 | 49.51 | 1,428,800 | -0.27(-0.55%) |
Jun 16, 2023 | 50.43 | 51.02 | 49.71 | 49.78 | 1,863,882 | +0.38(+0.78%) |
Jun 15, 2023 | 48.02 | 49.41 | 49.40 | 2,599,161 | +3.23(+7.00%) | |
May 08, 2023 | 46.49 | 46.61 | 46.11 | 46.17 | 489,252 | -0.21(-0.44%) |
May 05, 2023 | 45.88 | 46.60 | 45.86 | 46.37 | 922,716 | +0.97(+2.15%) |
May 04, 2023 | 45.44 | 45.79 | 45.36 | 45.40 | 518,458 | +0.74(+1.66%) |
May 03, 2023 | 45.08 | 45.32 | 44.65 | 44.66 | 1,126,344 | -0.29(-0.65%) |
May 02, 2023 | 44.77 | 45.04 | 44.39 | 44.95 | 934,021 | -0.29(-0.64%) |