Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 56.27 | 56.83 | 56.21 | 56.51 | 88,693 | +0.31(+0.55%) |
Jul 28, 2023 | 56.77 | 57.11 | 56.09 | 56.20 | 111,970 | -0.04(-0.07%) |
Jul 27, 2023 | 57.78 | 57.84 | 56.24 | 56.24 | 185,800 | -1.20(-2.09%) |
Jul 26, 2023 | 56.91 | 57.60 | 56.91 | 57.44 | 130,710 | +0.39(+0.68%) |
Jul 25, 2023 | 57.37 | 57.62 | 57.03 | 57.05 | 119,095 | -0.55(-0.95%) |
Jul 24, 2023 | 57.06 | 57.61 | 57.06 | 57.60 | 151,574 | +0.59(+1.03%) |
Jul 21, 2023 | 56.78 | 57.19 | 56.78 | 57.01 | 101,646 | +0.32(+0.56%) |
Jul 20, 2023 | 56.72 | 56.72 | 55.86 | 56.69 | 165,769 | -0.17(-0.30%) |
Jul 19, 2023 | 56.35 | 57.09 | 56.35 | 56.86 | 169,285 | +0.79(+1.41%) |
Jul 18, 2023 | 56.54 | 56.63 | 55.62 | 56.07 | 316,886 | -0.49(-0.87%) |
Jul 17, 2023 | 57.03 | 57.16 | 56.56 | 56.56 | 146,541 | -0.68(-1.19%) |
Jul 14, 2023 | 57.02 | 57.29 | 56.75 | 57.24 | 287,481 | +0.02(+0.03%) |
Jul 13, 2023 | 56.90 | 57.25 | 56.46 | 57.22 | 65,696 | +0.34(+0.60%) |
Jul 12, 2023 | 57.10 | 57.41 | 56.86 | 56.88 | 97,635 | +0.22(+0.39%) |
Jul 11, 2023 | 56.12 | 56.67 | 55.91 | 56.66 | 57,054 | +0.76(+1.36%) |
Jul 10, 2023 | 55.60 | 55.96 | 55.47 | 55.90 | 71,220 | +0.12(+0.22%) |
Jul 07, 2023 | 55.79 | 56.18 | 55.57 | 55.78 | 122,538 | -0.27(-0.48%) |
Jul 06, 2023 | 55.86 | 56.12 | 54.94 | 56.05 | 95,799 | -0.30(-0.53%) |
Jul 05, 2023 | 56.01 | 56.70 | 55.60 | 56.35 | 120,170 | +0.21(+0.37%) |
Jul 03, 2023 | 55.63 | 56.40 | 55.30 | 56.14 | 50,317 | +0.57(+1.03%) |
Jun 30, 2023 | 55.57 | 55.80 | 54.81 | 55.57 | 188,710 | +0.33(+0.60%) |
Jun 29, 2023 | 54.53 | 55.25 | 54.36 | 55.24 | 122,601 | +0.50(+0.91%) |
Jun 28, 2023 | 54.66 | 54.88 | 54.32 | 54.74 | 119,306 | +0.06(+0.11%) |
Jun 27, 2023 | 54.13 | 54.81 | 54.01 | 54.68 | 152,856 | +0.48(+0.89%) |
Jun 26, 2023 | 52.98 | 54.25 | 52.84 | 54.20 | 159,735 | +1.25(+2.36%) |
Jun 23, 2023 | 53.27 | 53.77 | 52.93 | 52.95 | 105,621 | -0.66(-1.23%) |
Jun 22, 2023 | 54.44 | 54.51 | 53.21 | 53.61 | 123,970 | -0.80(-1.47%) |
Jun 21, 2023 | 54.56 | 54.64 | 54.05 | 54.41 | 148,641 | -0.31(-0.57%) |
Jun 20, 2023 | 55.14 | 55.22 | 54.41 | 54.72 | 123,332 | -0.69(-1.25%) |
Jun 16, 2023 | 55.47 | 55.86 | 55.27 | 55.41 | 111,103 | -0.05(-0.09%) |
Jun 15, 2023 | 55.00 | 55.56 | 54.66 | 55.46 | 142,205 | +0.30(+0.54%) |
Jun 14, 2023 | 55.05 | 55.52 | 54.76 | 55.16 | 154,828 | +0.25(+0.46%) |
Jun 13, 2023 | 54.60 | 54.99 | 54.40 | 54.91 | 215,859 | +0.34(+0.62%) |
Jun 12, 2023 | 54.50 | 54.57 | 54.05 | 54.57 | 106,101 | +0.08(+0.15%) |
Jun 09, 2023 | 54.80 | 54.91 | 54.26 | 54.49 | 181,515 | -0.30(-0.55%) |
Jun 08, 2023 | 54.87 | 54.87 | 54.19 | 54.79 | 153,407 | -0.20(-0.36%) |
Jun 07, 2023 | 54.27 | 55.11 | 53.93 | 54.99 | 97,814 | +0.73(+1.35%) |
Jun 06, 2023 | 54.20 | 54.37 | 53.74 | 54.26 | 107,867 | +0.30(+0.56%) |
Jun 05, 2023 | 54.34 | 54.44 | 53.87 | 53.96 | 98,480 | -0.30(-0.55%) |
Jun 02, 2023 | 53.60 | 54.44 | 53.50 | 54.26 | 121,165 | +1.09(+2.05%) |
Jun 01, 2023 | 53.13 | 53.38 | 52.61 | 53.17 | 127,047 | +0.09(+0.17%) |
May 31, 2023 | 52.71 | 53.19 | 52.49 | 53.08 | 122,592 | +0.30(+0.57%) |
May 30, 2023 | 52.91 | 53.38 | 52.66 | 52.78 | 112,229 | +0.22(+0.42%) |
May 26, 2023 | 52.13 | 52.66 | 51.81 | 52.56 | 135,512 | +0.62(+1.19%) |
May 25, 2023 | 51.99 | 52.31 | 51.56 | 51.94 | 288,270 | +0.12(+0.23%) |
May 24, 2023 | 52.69 | 52.76 | 51.74 | 51.82 | 165,774 | -1.10(-2.08%) |
May 23, 2023 | 53.43 | 53.93 | 52.90 | 52.92 | 115,566 | -0.67(-1.25%) |
May 22, 2023 | 53.34 | 53.86 | 53.00 | 53.59 | 99,116 | +0.40(+0.75%) |
May 19, 2023 | 53.36 | 53.83 | 53.04 | 53.19 | 130,784 | -0.11(-0.21%) |
May 18, 2023 | 53.54 | 53.75 | 52.92 | 53.30 | 119,720 | -0.44(-0.82%) |
May 17, 2023 | 53.40 | 53.81 | 52.95 | 53.74 | 121,897 | +0.67(+1.26%) |
May 16, 2023 | 54.47 | 54.47 | 53.07 | 53.07 | 232,173 | -1.45(-2.66%) |
May 15, 2023 | 54.79 | 54.86 | 54.37 | 54.52 | 90,626 | -0.15(-0.27%) |
May 12, 2023 | 54.75 | 54.81 | 54.24 | 54.67 | 90,607 | +0.06(+0.11%) |
May 11, 2023 | 54.98 | 55.10 | 54.30 | 54.61 | 99,812 | -0.60(-1.09%) |
May 10, 2023 | 55.07 | 55.41 | 54.63 | 55.21 | 106,734 | +0.54(+0.99%) |
May 09, 2023 | 54.62 | 54.86 | 54.03 | 54.67 | 163,982 | -0.19(-0.35%) |
May 08, 2023 | 55.06 | 55.34 | 54.69 | 54.86 | 111,246 | -0.39(-0.71%) |
May 05, 2023 | 54.64 | 55.36 | 54.52 | 55.25 | 79,049 | +0.85(+1.56%) |
May 04, 2023 | 53.73 | 54.72 | 53.67 | 54.40 | 153,823 | +0.55(+1.02%) |
May 03, 2023 | 54.48 | 54.77 | 53.81 | 53.85 | 119,916 | -0.36(-0.66%) |
May 02, 2023 | 55.20 | 55.20 | 53.96 | 54.21 | 112,795 | -1.04(-1.88%) |