Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 55.62 | 55.62 | 54.91 | 54.99 | 1,856 | -0.23(-0.42%) |
Jul 28, 2023 | 54.39 | 55.22 | 54.39 | 55.22 | 2,495 | +1.74(+3.26%) |
Jul 27, 2023 | 53.81 | 53.81 | 53.19 | 53.47 | 1,187 | -0.33(-0.62%) |
Jul 26, 2023 | 53.96 | 53.96 | 53.75 | 53.81 | 326 | +0.07(+0.14%) |
Jul 25, 2023 | 53.79 | 53.79 | 53.73 | 53.73 | 415 | +0.21(+0.39%) |
Jul 24, 2023 | 53.52 | 53.52 | 53.52 | 53.52 | 676 | -0.83(-1.53%) |
Jul 21, 2023 | 54.27 | 54.35 | 54.27 | 54.35 | 417 | +0.15(+0.28%) |
Jul 20, 2023 | 54.50 | 54.62 | 54.13 | 54.20 | 745 | -0.21(-0.39%) |
Jul 19, 2023 | 54.60 | 54.63 | 54.41 | 54.41 | 747 | +0.30(+0.55%) |
Jul 18, 2023 | 54.68 | 54.68 | 54.11 | 54.11 | 3,064 | +0.12(+0.22%) |
Jul 17, 2023 | 54.36 | 54.36 | 53.73 | 53.99 | 1,188 | +0.92(+1.73%) |
Jul 14, 2023 | 52.85 | 53.11 | 52.85 | 53.08 | 316 | +0.01(+0.02%) |
Jul 13, 2023 | 53.48 | 53.48 | 53.07 | 53.07 | 41,117 | +0.09(+0.17%) |
Jul 12, 2023 | 53.02 | 53.21 | 52.98 | 52.98 | 14,429 | +0.15(+0.28%) |
Jul 11, 2023 | 52.62 | 52.83 | 52.62 | 52.83 | 416 | +0.08(+0.16%) |
Jul 10, 2023 | 52.45 | 52.74 | 52.45 | 52.74 | 164 | +0.84(+1.61%) |
Jul 07, 2023 | 52.41 | 52.41 | 51.91 | 51.91 | 647 | -0.32(-0.60%) |
Jul 06, 2023 | 51.93 | 52.22 | 51.89 | 52.22 | 397 | -0.43(-0.81%) |
Jul 05, 2023 | 52.61 | 52.69 | 52.61 | 52.65 | 619 | +0.10(+0.20%) |
Jul 03, 2023 | 52.69 | 52.69 | 51.88 | 52.55 | 2,854 | -0.08(-0.14%) |
Jun 30, 2023 | 52.62 | 52.62 | 52.62 | 52.62 | 110 | +0.55(+1.06%) |
Jun 29, 2023 | 53.04 | 53.04 | 52.07 | 52.07 | 1,047 | -0.37(-0.70%) |
Jun 28, 2023 | 52.25 | 52.44 | 52.25 | 52.44 | 858 | +0.29(+0.56%) |
Jun 27, 2023 | 52.48 | 52.48 | 52.15 | 52.15 | 11,684 | -0.16(-0.31%) |
Jun 26, 2023 | 52.92 | 52.92 | 52.25 | 52.31 | 1,084 | -0.82(-1.54%) |
Jun 23, 2023 | 53.66 | 53.66 | 53.11 | 53.13 | 2,584 | -1.06(-1.95%) |
Jun 22, 2023 | 54.28 | 54.34 | 54.18 | 54.18 | 746 | +0.03(+0.06%) |
Jun 21, 2023 | 53.75 | 54.40 | 53.54 | 54.15 | 1,334 | +0.58(+1.08%) |
Jun 20, 2023 | 54.71 | 54.71 | 53.57 | 53.57 | 5,352 | -0.92(-1.69%) |
Jun 16, 2023 | 55.37 | 55.37 | 54.49 | 54.49 | 1,020 | -0.27(-0.50%) |
Jun 15, 2023 | 54.45 | 54.84 | 54.40 | 54.77 | 2,554 | +0.35(+0.64%) |
Jun 14, 2023 | 54.15 | 54.46 | 54.15 | 54.42 | 732 | -0.62(-1.13%) |
Jun 13, 2023 | 55.05 | 55.05 | 55.02 | 55.04 | 1,239 | +0.67(+1.24%) |
Jun 12, 2023 | 54.65 | 54.65 | 54.08 | 54.36 | 1,077 | +0.03(+0.05%) |
Jun 09, 2023 | 54.26 | 54.34 | 54.26 | 54.34 | 129 | -0.03(-0.06%) |
Jun 08, 2023 | 54.07 | 54.64 | 53.99 | 54.37 | 29,076 | +0.06(+0.10%) |
Jun 07, 2023 | 54.04 | 54.43 | 54.04 | 54.31 | 1,106 | +0.01(+0.02%) |
Jun 06, 2023 | 53.56 | 54.33 | 53.56 | 54.30 | 2,474 | +0.38(+0.70%) |
Jun 05, 2023 | 53.31 | 53.92 | 53.20 | 53.92 | 6,942 | +0.73(+1.37%) |
Jun 02, 2023 | 52.67 | 53.19 | 52.66 | 53.19 | 519 | +1.01(+1.93%) |
Jun 01, 2023 | 52.21 | 52.21 | 52.18 | 52.18 | 282 | +0.45(+0.87%) |
May 31, 2023 | 51.57 | 51.77 | 51.57 | 51.73 | 890 | +0.42(+0.82%) |
May 30, 2023 | 52.63 | 52.63 | 51.17 | 51.31 | 1,278 | -0.84(-1.60%) |
May 26, 2023 | 51.86 | 52.15 | 51.86 | 52.15 | 3,126 | +0.30(+0.58%) |
May 25, 2023 | 52.00 | 52.00 | 51.81 | 51.85 | 723 | -1.24(-2.33%) |
May 24, 2023 | 54.08 | 54.08 | 52.90 | 53.09 | 12,341 | -1.17(-2.16%) |
May 23, 2023 | 55.22 | 55.22 | 54.26 | 54.26 | 913 | -0.07(-0.13%) |
May 22, 2023 | 54.33 | 54.33 | 54.33 | 54.33 | 6 | +0.42(+0.78%) |
May 19, 2023 | 53.89 | 53.96 | 53.80 | 53.91 | 1,093 | +0.58(+1.08%) |
May 18, 2023 | 54.00 | 54.00 | 52.93 | 53.34 | 1,280 | -0.38(-0.70%) |
May 17, 2023 | 53.29 | 53.76 | 52.68 | 53.71 | 2,656 | +0.47(+0.89%) |
May 16, 2023 | 53.40 | 53.40 | 53.24 | 53.24 | 953 | -1.40(-2.56%) |
May 15, 2023 | 54.62 | 54.64 | 54.62 | 54.64 | 535 | +1.07(+2.01%) |
May 12, 2023 | 53.33 | 53.57 | 53.33 | 53.57 | 260 | -0.57(-1.06%) |
May 11, 2023 | 53.82 | 54.14 | 53.82 | 54.14 | 1,577 | -0.22(-0.40%) |
May 10, 2023 | 54.14 | 54.72 | 54.09 | 54.36 | 1,790 | +0.98(+1.83%) |
May 09, 2023 | 52.77 | 53.63 | 52.77 | 53.38 | 6,937 | -0.09(-0.18%) |
May 08, 2023 | 53.49 | 53.49 | 53.48 | 53.48 | 1,672 | -0.23(-0.44%) |
May 05, 2023 | 53.71 | 53.71 | 53.71 | 53.71 | 239 | +0.60(+1.13%) |
May 04, 2023 | 53.11 | 53.11 | 53.11 | 53.11 | 172 | +0.34(+0.64%) |
May 03, 2023 | 52.77 | 52.77 | 52.77 | 52.77 | 280 | +1.93(+3.80%) |
May 02, 2023 | 50.80 | 50.84 | 50.80 | 50.84 | 341 | -1.03(-1.99%) |