Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 53.24 | 54.28 | 53.12 | 53.82 | 1,566,359 | +0.96(+1.82%) |
Jul 28, 2023 | 52.57 | 53.48 | 52.17 | 52.86 | 2,045,916 | +0.85(+1.63%) |
Jul 27, 2023 | 53.37 | 54.60 | 51.82 | 52.01 | 2,738,449 | -0.52(-0.99%) |
Jul 26, 2023 | 51.16 | 52.99 | 50.86 | 52.53 | 2,465,745 | +1.24(+2.42%) |
Jul 25, 2023 | 52.00 | 52.43 | 51.17 | 51.29 | 2,142,910 | -0.53(-1.02%) |
Jul 24, 2023 | 52.50 | 52.59 | 51.44 | 51.82 | 1,657,910 | -0.24(-0.46%) |
Jul 21, 2023 | 52.10 | 52.58 | 51.35 | 52.06 | 2,528,449 | +0.34(+0.66%) |
Jul 20, 2023 | 53.66 | 53.79 | 51.67 | 51.72 | 3,243,672 | -2.46(-4.54%) |
Jul 19, 2023 | 54.51 | 55.28 | 53.51 | 54.18 | 2,749,142 | +0.34(+0.63%) |
Jul 18, 2023 | 53.08 | 53.92 | 52.77 | 53.84 | 2,771,262 | +1.08(+2.05%) |
Jul 17, 2023 | 52.39 | 53.19 | 51.64 | 52.76 | 2,358,782 | +0.04(+0.08%) |
Jul 14, 2023 | 54.06 | 54.70 | 52.66 | 52.72 | 3,057,481 | -1.21(-2.24%) |
Jul 13, 2023 | 52.36 | 54.24 | 52.10 | 53.93 | 3,914,053 | +2.13(+4.11%) |
Jul 12, 2023 | 52.80 | 53.09 | 50.99 | 51.80 | 2,492,462 | +0.04(+0.08%) |
Jul 11, 2023 | 51.18 | 51.97 | 50.44 | 51.76 | 2,412,357 | +0.65(+1.27%) |
Jul 10, 2023 | 49.46 | 51.19 | 49.32 | 51.11 | 2,763,131 | +1.41(+2.84%) |
Jul 07, 2023 | 49.40 | 50.41 | 49.35 | 49.70 | 1,933,551 | +0.26(+0.53%) |
Jul 06, 2023 | 50.16 | 50.16 | 48.74 | 49.44 | 3,271,556 | -1.49(-2.93%) |
Jul 05, 2023 | 51.58 | 51.63 | 50.47 | 50.93 | 2,365,338 | -0.87(-1.68%) |
Jul 03, 2023 | 51.13 | 52.66 | 51.09 | 51.80 | 2,170,095 | +0.71(+1.39%) |
Jun 30, 2023 | 51.79 | 52.51 | 50.90 | 51.09 | 3,251,186 | -0.13(-0.25%) |
Jun 29, 2023 | 51.68 | 51.94 | 50.88 | 51.22 | 2,236,781 | -0.50(-0.97%) |
Jun 28, 2023 | 50.86 | 52.06 | 50.40 | 51.72 | 2,586,720 | +0.79(+1.55%) |
Jun 27, 2023 | 50.49 | 51.14 | 49.31 | 50.93 | 3,870,765 | +0.32(+0.63%) |
Jun 26, 2023 | 50.15 | 51.14 | 49.80 | 50.61 | 2,909,553 | +0.53(+1.06%) |
Jun 23, 2023 | 49.99 | 50.46 | 49.57 | 50.08 | 3,972,714 | -0.77(-1.51%) |
Jun 22, 2023 | 50.48 | 51.29 | 49.96 | 50.85 | 3,510,373 | +0.15(+0.30%) |
Jun 21, 2023 | 51.58 | 51.81 | 49.66 | 50.70 | 4,564,625 | -1.31(-2.52%) |
Jun 20, 2023 | 52.94 | 53.89 | 51.75 | 52.01 | 4,316,981 | -1.82(-3.38%) |
Jun 16, 2023 | 54.55 | 54.55 | 53.11 | 53.83 | 5,773,034 | -0.45(-0.83%) |
Jun 15, 2023 | 53.38 | 54.71 | 53.17 | 54.28 | 6,586,899 | +4.98(+10.10%) |
May 08, 2023 | 48.95 | 49.67 | 48.57 | 49.30 | 2,205,049 | +0.57(+1.17%) |
May 05, 2023 | 47.85 | 49.09 | 47.42 | 48.73 | 2,331,502 | +1.19(+2.50%) |
May 04, 2023 | 47.71 | 48.25 | 47.07 | 47.54 | 1,750,676 | +0.14(+0.30%) |
May 03, 2023 | 48.54 | 48.62 | 46.80 | 47.40 | 3,927,984 | -1.05(-2.17%) |
May 02, 2023 | 49.40 | 49.60 | 47.95 | 48.45 | 3,569,292 | -1.04(-2.10%) |