Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 59.07 | 59.51 | 58.68 | 58.81 | 226,496 | -0.02(-0.03%) |
Jul 28, 2023 | 60.01 | 60.01 | 58.83 | 58.83 | 167,368 | -0.73(-1.22%) |
Jul 27, 2023 | 59.80 | 60.12 | 59.55 | 59.55 | 164,375 | +0.17(+0.28%) |
Jul 26, 2023 | 58.84 | 59.71 | 58.78 | 59.39 | 168,593 | +0.51(+0.87%) |
Jul 25, 2023 | 58.56 | 59.19 | 58.56 | 58.88 | 182,961 | +0.07(+0.12%) |
Jul 24, 2023 | 58.39 | 58.95 | 57.96 | 58.81 | 222,098 | +0.26(+0.44%) |
Jul 21, 2023 | 58.86 | 59.06 | 58.19 | 58.55 | 224,309 | -0.22(-0.37%) |
Jul 20, 2023 | 58.63 | 59.21 | 58.54 | 58.77 | 233,348 | +0.33(+0.57%) |
Jul 19, 2023 | 58.11 | 58.58 | 57.93 | 58.43 | 192,028 | +0.61(+1.05%) |
Jul 18, 2023 | 56.81 | 57.94 | 56.81 | 57.82 | 185,029 | +1.11(+1.96%) |
Jul 17, 2023 | 55.54 | 57.14 | 55.34 | 56.71 | 244,694 | +0.90(+1.60%) |
Jul 14, 2023 | 56.90 | 56.90 | 55.48 | 55.82 | 140,159 | -0.35(-0.63%) |
Jul 13, 2023 | 54.75 | 56.45 | 54.34 | 56.17 | 258,462 | +1.06(+1.93%) |
Jul 12, 2023 | 56.73 | 56.73 | 55.05 | 55.11 | 384,439 | -1.24(-2.20%) |
Jul 11, 2023 | 55.49 | 56.43 | 55.49 | 56.35 | 183,036 | +0.88(+1.58%) |
Jul 10, 2023 | 55.31 | 56.01 | 55.31 | 55.47 | 257,663 | -0.13(-0.23%) |
Jul 07, 2023 | 54.40 | 55.94 | 54.40 | 55.60 | 473,240 | +1.19(+2.19%) |
Jul 06, 2023 | 54.12 | 54.56 | 53.74 | 54.41 | 227,972 | +0.20(+0.36%) |
Jul 05, 2023 | 54.08 | 54.43 | 53.42 | 54.21 | 216,633 | -0.13(-0.24%) |
Jul 03, 2023 | 54.67 | 55.09 | 54.34 | 54.34 | 216,278 | -0.55(-1.00%) |
Jun 30, 2023 | 55.09 | 55.11 | 54.63 | 54.89 | 181,497 | +0.24(+0.43%) |
Jun 29, 2023 | 54.02 | 54.77 | 54.02 | 54.65 | 195,844 | +1.04(+1.94%) |
Jun 28, 2023 | 52.94 | 53.66 | 52.66 | 53.61 | 213,162 | +0.49(+0.93%) |
Jun 27, 2023 | 52.59 | 53.29 | 52.27 | 53.12 | 202,825 | +0.44(+0.84%) |
Jun 26, 2023 | 52.74 | 53.11 | 52.30 | 52.68 | 165,152 | +0.20(+0.37%) |
Jun 23, 2023 | 52.97 | 53.12 | 52.45 | 52.48 | 369,507 | -0.70(-1.31%) |
Jun 22, 2023 | 53.27 | 53.27 | 52.47 | 53.18 | 228,276 | +0.02(+0.04%) |
Jun 21, 2023 | 53.06 | 53.33 | 52.65 | 53.16 | 202,818 | +0.18(+0.33%) |
Jun 20, 2023 | 53.72 | 53.74 | 52.56 | 52.98 | 280,144 | -0.70(-1.30%) |
Jun 16, 2023 | 53.30 | 53.71 | 52.83 | 53.68 | 966,192 | +0.81(+1.53%) |
Jun 15, 2023 | 52.36 | 52.87 | 52.13 | 52.87 | 225,521 | +0.55(+1.05%) |
Jun 14, 2023 | 53.65 | 53.96 | 52.23 | 52.32 | 243,173 | -1.13(-2.12%) |
Jun 13, 2023 | 52.78 | 53.96 | 52.78 | 53.45 | 280,428 | +0.83(+1.57%) |
Jun 12, 2023 | 52.95 | 53.22 | 52.17 | 52.63 | 176,490 | -0.49(-0.93%) |
Jun 09, 2023 | 52.91 | 53.48 | 52.71 | 53.12 | 175,194 | +0.16(+0.30%) |
Jun 08, 2023 | 52.99 | 53.61 | 52.80 | 52.96 | 229,819 | -0.30(-0.57%) |
Jun 07, 2023 | 52.94 | 53.50 | 52.63 | 53.27 | 207,032 | +0.36(+0.69%) |
Jun 06, 2023 | 51.65 | 52.93 | 51.63 | 52.90 | 190,537 | +1.42(+2.75%) |
Jun 05, 2023 | 51.82 | 52.07 | 50.61 | 51.49 | 340,124 | -1.02(-1.95%) |
Jun 02, 2023 | 51.35 | 52.68 | 51.35 | 52.51 | 197,067 | +1.67(+3.29%) |
Jun 01, 2023 | 51.23 | 51.61 | 50.64 | 50.84 | 337,511 | -0.07(-0.14%) |
May 31, 2023 | 51.65 | 51.68 | 50.91 | 50.91 | 328,209 | -1.17(-2.25%) |
May 30, 2023 | 51.89 | 52.41 | 51.59 | 52.08 | 239,573 | +0.20(+0.38%) |
May 26, 2023 | 50.71 | 52.03 | 50.40 | 51.88 | 228,645 | +1.37(+2.71%) |
May 25, 2023 | 50.23 | 50.91 | 50.23 | 50.51 | 215,631 | +0.13(+0.25%) |
May 24, 2023 | 50.66 | 50.81 | 50.22 | 50.39 | 180,193 | -0.68(-1.33%) |
May 23, 2023 | 51.53 | 52.09 | 51.06 | 51.06 | 171,952 | -0.38(-0.75%) |
May 22, 2023 | 51.40 | 51.63 | 50.73 | 51.45 | 189,959 | +0.15(+0.29%) |
May 19, 2023 | 52.32 | 52.55 | 51.19 | 51.30 | 189,801 | -0.61(-1.17%) |
May 18, 2023 | 51.58 | 52.04 | 51.12 | 51.91 | 446,399 | +0.39(+0.76%) |
May 17, 2023 | 51.44 | 52.14 | 51.26 | 51.52 | 252,787 | +0.30(+0.58%) |
May 16, 2023 | 51.50 | 51.99 | 51.17 | 51.22 | 199,526 | -0.45(-0.88%) |
May 15, 2023 | 51.74 | 52.05 | 51.54 | 51.67 | 257,600 | +0.27(+0.53%) |
May 12, 2023 | 51.54 | 51.56 | 50.68 | 51.40 | 219,382 | +0.18(+0.34%) |
May 11, 2023 | 51.07 | 51.93 | 50.04 | 51.22 | 213,706 | -0.30(-0.59%) |
May 10, 2023 | 52.26 | 52.26 | 48.77 | 51.53 | 341,089 | +0.10(+0.19%) |
May 09, 2023 | 51.50 | 51.89 | 50.88 | 51.43 | 316,448 | -0.25(-0.49%) |
May 08, 2023 | 51.73 | 52.41 | 51.67 | 51.68 | 332,106 | +0.13(+0.25%) |
May 05, 2023 | 50.93 | 52.31 | 50.93 | 51.56 | 277,282 | +1.32(+2.63%) |
May 04, 2023 | 50.57 | 51.13 | 49.06 | 50.24 | 214,698 | -0.90(-1.76%) |
May 03, 2023 | 51.68 | 52.38 | 51.13 | 51.14 | 219,791 | -0.50(-0.97%) |
May 02, 2023 | 52.84 | 52.90 | 50.71 | 51.64 | 167,906 | -1.48(-2.78%) |