Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 53.10 | 53.64 | 52.72 | 53.64 | 728,963 | +0.58(+1.09%) |
Jul 28, 2023 | 52.84 | 53.52 | 52.61 | 53.06 | 653,361 | +0.52(+0.99%) |
Jul 27, 2023 | 53.37 | 53.41 | 52.16 | 52.54 | 779,669 | -0.31(-0.58%) |
Jul 26, 2023 | 53.44 | 53.44 | 52.40 | 52.85 | 535,598 | -0.66(-1.23%) |
Jul 25, 2023 | 52.82 | 53.74 | 52.65 | 53.51 | 745,956 | +0.57(+1.07%) |
Jul 24, 2023 | 53.59 | 53.63 | 52.59 | 52.94 | 695,046 | -0.69(-1.28%) |
Jul 21, 2023 | 54.34 | 54.65 | 53.50 | 53.63 | 451,047 | -0.10(-0.19%) |
Jul 20, 2023 | 53.76 | 54.31 | 53.28 | 53.73 | 798,067 | +0.03(+0.06%) |
Jul 19, 2023 | 54.75 | 55.01 | 53.22 | 53.70 | 850,790 | -0.87(-1.59%) |
Jul 18, 2023 | 54.61 | 54.95 | 54.12 | 54.57 | 488,478 | -0.29(-0.53%) |
Jul 17, 2023 | 53.76 | 55.12 | 53.67 | 54.85 | 929,588 | +1.17(+2.19%) |
Jul 14, 2023 | 53.96 | 54.13 | 53.57 | 53.68 | 491,857 | -0.28(-0.52%) |
Jul 13, 2023 | 53.43 | 54.13 | 53.30 | 53.96 | 486,071 | +0.86(+1.61%) |
Jul 12, 2023 | 53.38 | 53.55 | 52.86 | 53.10 | 608,863 | +0.26(+0.49%) |
Jul 11, 2023 | 52.29 | 52.90 | 52.05 | 52.84 | 467,519 | +0.55(+1.05%) |
Jul 10, 2023 | 50.94 | 52.50 | 50.93 | 52.30 | 535,846 | +1.06(+2.06%) |
Jul 07, 2023 | 50.97 | 51.63 | 50.97 | 51.24 | 676,492 | +0.08(+0.16%) |
Jul 06, 2023 | 51.45 | 51.56 | 50.78 | 51.16 | 991,297 | -1.14(-2.19%) |
Jul 05, 2023 | 52.66 | 52.66 | 52.08 | 52.31 | 1,127,937 | -0.59(-1.11%) |
Jul 03, 2023 | 53.76 | 53.96 | 52.66 | 52.89 | 463,994 | -1.10(-2.03%) |
Jun 30, 2023 | 53.42 | 54.28 | 53.32 | 53.99 | 972,520 | +1.08(+2.03%) |
Jun 29, 2023 | 52.96 | 53.21 | 52.54 | 52.91 | 526,114 | -0.14(-0.26%) |
Jun 28, 2023 | 52.49 | 53.18 | 52.46 | 53.05 | 854,695 | +0.57(+1.08%) |
Jun 27, 2023 | 51.77 | 52.58 | 51.77 | 52.48 | 788,270 | +0.93(+1.80%) |
Jun 26, 2023 | 51.43 | 52.14 | 51.43 | 51.56 | 643,238 | +0.07(+0.14%) |
Jun 23, 2023 | 51.98 | 52.14 | 51.39 | 51.49 | 2,449,353 | -0.87(-1.65%) |
Jun 22, 2023 | 52.27 | 52.45 | 51.83 | 52.36 | 634,508 | +0.01(+0.02%) |
Jun 21, 2023 | 52.48 | 52.66 | 51.92 | 52.35 | 703,712 | -0.42(-0.79%) |
Jun 20, 2023 | 52.66 | 53.59 | 52.02 | 52.76 | 814,810 | -0.29(-0.54%) |
Jun 16, 2023 | 53.97 | 54.00 | 52.96 | 53.05 | 1,731,892 | -0.73(-1.35%) |
Jun 15, 2023 | 52.97 | 53.92 | 52.83 | 53.78 | 1,109,497 | +11.95(+28.56%) |
May 08, 2023 | 42.13 | 42.35 | 41.36 | 41.83 | 1,495,502 | -0.53(-1.24%) |
May 05, 2023 | 42.46 | 42.66 | 41.76 | 42.36 | 947,999 | +0.36(+0.85%) |
May 04, 2023 | 42.41 | 42.61 | 41.88 | 42.00 | 510,980 | -0.33(-0.78%) |
May 03, 2023 | 41.47 | 43.14 | 41.43 | 42.33 | 787,656 | +1.05(+2.55%) |
May 02, 2023 | 42.53 | 42.53 | 41.20 | 41.28 | 1,015,299 | -1.26(-2.97%) |