Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 53.35 | 53.80 | 53.32 | 53.56 | 2,286 | +0.21(+0.40%) |
Jul 28, 2023 | 53.71 | 53.75 | 53.25 | 53.35 | 8,350 | -0.25(-0.47%) |
Jul 27, 2023 | 54.53 | 54.53 | 53.53 | 53.60 | 34,934 | -0.70(-1.28%) |
Jul 26, 2023 | 53.84 | 54.37 | 53.84 | 54.30 | 63,691 | +0.34(+0.63%) |
Jul 25, 2023 | 54.14 | 54.21 | 53.94 | 53.96 | 18,821 | -0.28(-0.52%) |
Jul 24, 2023 | 54.21 | 54.27 | 54.06 | 54.24 | 31,261 | +0.20(+0.37%) |
Jul 21, 2023 | 53.91 | 54.16 | 53.91 | 54.04 | 32,295 | +0.08(+0.16%) |
Jul 20, 2023 | 53.90 | 53.95 | 53.67 | 53.95 | 3,138 | -0.07(-0.14%) |
Jul 19, 2023 | 54.16 | 54.16 | 53.86 | 54.03 | 5,384 | +0.53(+1.00%) |
Jul 18, 2023 | 53.63 | 53.76 | 53.32 | 53.49 | 5,103 | -0.26(-0.48%) |
Jul 17, 2023 | 53.77 | 53.82 | 53.74 | 53.75 | 9,672 | -0.11(-0.20%) |
Jul 14, 2023 | 53.90 | 53.90 | 53.61 | 53.86 | 8,404 | -0.12(-0.23%) |
Jul 13, 2023 | 53.57 | 53.98 | 53.43 | 53.98 | 12,050 | +0.42(+0.78%) |
Jul 12, 2023 | 53.77 | 53.91 | 53.56 | 53.56 | 4,564 | +0.46(+0.87%) |
Jul 11, 2023 | 52.55 | 53.10 | 52.55 | 53.10 | 4,090 | +0.77(+1.47%) |
Jul 10, 2023 | 51.92 | 52.33 | 51.92 | 52.33 | 9,564 | +0.24(+0.46%) |
Jul 07, 2023 | 52.20 | 52.42 | 52.09 | 52.09 | 15,959 | -0.07(-0.13%) |
Jul 06, 2023 | 52.08 | 52.16 | 51.57 | 52.16 | 3,616 | -0.47(-0.89%) |
Jul 05, 2023 | 52.60 | 52.87 | 52.59 | 52.63 | 16,787 | +0.11(+0.21%) |
Jul 03, 2023 | 52.29 | 52.66 | 52.13 | 52.52 | 1,943 | +0.50(+0.96%) |
Jun 30, 2023 | 52.08 | 52.12 | 51.58 | 52.02 | 6,689 | +0.34(+0.67%) |
Jun 29, 2023 | 51.34 | 51.67 | 51.31 | 51.67 | 8,327 | +0.42(+0.81%) |
Jun 28, 2023 | 51.14 | 51.37 | 51.04 | 51.26 | 14,597 | +0.00(+0.01%) |
Jun 27, 2023 | 50.79 | 51.31 | 50.79 | 51.25 | 18,640 | +0.64(+1.27%) |
Jun 26, 2023 | 49.99 | 50.72 | 49.99 | 50.61 | 21,928 | +0.72(+1.45%) |
Jun 23, 2023 | 50.23 | 50.36 | 49.89 | 49.89 | 138,034 | -0.82(-1.62%) |
Jun 22, 2023 | 50.58 | 50.75 | 50.58 | 50.71 | 13,333 | -0.69(-1.34%) |
Jun 21, 2023 | 51.44 | 51.56 | 51.37 | 51.40 | 27,477 | -0.20(-0.40%) |
Jun 20, 2023 | 51.90 | 51.90 | 51.60 | 51.60 | 6,986 | -0.74(-1.41%) |
Jun 16, 2023 | 52.42 | 52.53 | 52.30 | 52.34 | 6,484 | +0.18(+0.35%) |
Jun 15, 2023 | 51.78 | 52.24 | 51.78 | 52.16 | 13,839 | +0.27(+0.52%) |
Jun 14, 2023 | 52.14 | 52.14 | 51.64 | 51.89 | 4,142 | +0.13(+0.24%) |
Jun 13, 2023 | 51.71 | 51.86 | 51.68 | 51.76 | 3,482 | +0.20(+0.38%) |
Jun 12, 2023 | 51.51 | 51.60 | 51.33 | 51.57 | 18,410 | -0.10(-0.20%) |
Jun 09, 2023 | 51.77 | 51.81 | 51.58 | 51.67 | 11,216 | -0.03(-0.07%) |
Jun 08, 2023 | 51.92 | 51.92 | 51.55 | 51.71 | 28,175 | -0.35(-0.67%) |
Jun 07, 2023 | 51.50 | 52.05 | 51.50 | 52.05 | 2,779 | +0.62(+1.20%) |
Jun 06, 2023 | 50.96 | 51.47 | 50.96 | 51.44 | 7,081 | +0.54(+1.07%) |
Jun 05, 2023 | 51.19 | 51.23 | 50.87 | 50.89 | 14,853 | -0.31(-0.61%) |
Jun 02, 2023 | 50.58 | 51.28 | 50.58 | 51.20 | 11,676 | +1.33(+2.66%) |
Jun 01, 2023 | 49.69 | 50.00 | 49.63 | 49.88 | 23,888 | +0.21(+0.43%) |
May 31, 2023 | 49.38 | 49.70 | 49.28 | 49.67 | 9,262 | +0.04(+0.08%) |
May 30, 2023 | 49.61 | 49.97 | 49.50 | 49.63 | 7,828 | +0.09(+0.18%) |
May 26, 2023 | 49.37 | 49.54 | 49.19 | 49.54 | 4,862 | +0.31(+0.64%) |
May 25, 2023 | 49.44 | 49.44 | 49.05 | 49.23 | 11,305 | -0.30(-0.62%) |
May 24, 2023 | 50.10 | 50.10 | 49.46 | 49.53 | 65,907 | -0.88(-1.75%) |
May 23, 2023 | 50.63 | 50.82 | 50.41 | 50.41 | 5,504 | -0.29(-0.57%) |
May 22, 2023 | 50.60 | 50.92 | 50.60 | 50.70 | 8,465 | +0.08(+0.16%) |
May 19, 2023 | 50.80 | 50.88 | 50.44 | 50.62 | 7,066 | +0.04(+0.08%) |
May 18, 2023 | 50.73 | 50.75 | 50.35 | 50.59 | 11,650 | -0.49(-0.95%) |
May 17, 2023 | 50.75 | 51.07 | 50.56 | 51.07 | 5,619 | +0.48(+0.96%) |
May 16, 2023 | 51.25 | 51.25 | 50.59 | 50.59 | 6,251 | -0.96(-1.86%) |
May 15, 2023 | 51.57 | 51.76 | 51.46 | 51.55 | 6,927 | +0.26(+0.51%) |
May 12, 2023 | 51.49 | 51.49 | 51.02 | 51.29 | 5,253 | -0.10(-0.19%) |
May 11, 2023 | 51.65 | 51.65 | 51.17 | 51.38 | 10,328 | -0.43(-0.82%) |
May 10, 2023 | 52.00 | 52.00 | 51.65 | 51.81 | 8,559 | +0.26(+0.51%) |
May 09, 2023 | 51.46 | 51.71 | 51.46 | 51.55 | 5,561 | -0.44(-0.84%) |
May 08, 2023 | 52.20 | 52.20 | 51.98 | 51.99 | 6,618 | -0.19(-0.37%) |
May 05, 2023 | 51.64 | 52.22 | 51.62 | 52.18 | 53,532 | +0.76(+1.47%) |
May 04, 2023 | 50.76 | 51.53 | 50.76 | 51.42 | 5,588 | +0.47(+0.92%) |
May 03, 2023 | 51.19 | 51.37 | 50.95 | 50.96 | 4,935 | -0.04(-0.08%) |
May 02, 2023 | 51.57 | 51.58 | 50.71 | 51.00 | 20,428 | -1.04(-2.00%) |