Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 56.53 | 56.56 | 55.66 | 55.84 | 595,748 | -0.72(-1.27%) |
Jul 28, 2023 | 56.69 | 56.88 | 56.33 | 56.56 | 770,661 | +0.21(+0.37%) |
Jul 27, 2023 | 57.66 | 57.68 | 56.32 | 56.35 | 1,381,149 | -1.13(-1.97%) |
Jul 26, 2023 | 56.79 | 57.55 | 56.79 | 57.49 | 1,009,784 | +0.26(+0.45%) |
Jul 25, 2023 | 56.61 | 57.36 | 56.50 | 57.23 | 983,531 | +0.10(+0.17%) |
Jul 24, 2023 | 57.39 | 57.62 | 57.06 | 57.13 | 869,180 | -0.19(-0.33%) |
Jul 21, 2023 | 56.81 | 57.54 | 56.52 | 57.32 | 1,810,667 | +0.52(+0.91%) |
Jul 20, 2023 | 56.33 | 57.01 | 56.33 | 56.80 | 898,767 | +0.71(+1.26%) |
Jul 19, 2023 | 56.25 | 56.69 | 56.02 | 56.09 | 780,582 | -0.08(-0.14%) |
Jul 18, 2023 | 55.95 | 56.21 | 55.54 | 56.17 | 1,141,779 | -0.07(-0.12%) |
Jul 17, 2023 | 56.41 | 56.49 | 56.02 | 56.24 | 716,099 | -0.33(-0.58%) |
Jul 14, 2023 | 56.39 | 56.77 | 56.30 | 56.57 | 645,041 | +0.31(+0.55%) |
Jul 13, 2023 | 56.29 | 56.43 | 56.07 | 56.26 | 728,519 | +0.25(+0.44%) |
Jul 12, 2023 | 55.94 | 56.18 | 55.84 | 56.01 | 1,076,627 | +0.39(+0.70%) |
Jul 11, 2023 | 55.43 | 55.78 | 55.29 | 55.63 | 733,045 | +0.16(+0.29%) |
Jul 10, 2023 | 54.80 | 55.55 | 54.80 | 55.47 | 757,985 | +0.71(+1.29%) |
Jul 07, 2023 | 54.70 | 55.12 | 54.62 | 54.76 | 924,520 | -0.13(-0.24%) |
Jul 06, 2023 | 54.81 | 55.03 | 54.55 | 54.89 | 1,596,412 | -0.41(-0.74%) |
Jul 05, 2023 | 55.22 | 55.42 | 55.03 | 55.30 | 1,333,249 | -0.12(-0.22%) |
Jul 03, 2023 | 55.89 | 55.89 | 55.20 | 55.42 | 591,773 | -0.78(-1.38%) |
Jun 30, 2023 | 55.85 | 56.38 | 55.85 | 56.19 | 490,603 | +0.74(+1.33%) |
Jun 29, 2023 | 54.97 | 55.47 | 54.91 | 55.46 | 746,410 | +0.40(+0.72%) |
Jun 28, 2023 | 54.95 | 55.19 | 54.87 | 55.06 | 586,115 | +0.11(+0.20%) |
Jun 27, 2023 | 55.25 | 55.25 | 54.45 | 54.95 | 1,365,355 | -0.12(-0.22%) |
Jun 26, 2023 | 55.23 | 55.39 | 54.58 | 55.07 | 1,001,833 | -0.25(-0.45%) |
Jun 23, 2023 | 55.34 | 55.57 | 55.17 | 55.32 | 597,312 | -0.26(-0.47%) |
Jun 22, 2023 | 55.33 | 55.70 | 55.20 | 55.58 | 572,999 | +0.31(+0.56%) |
Jun 21, 2023 | 55.41 | 55.45 | 55.07 | 55.27 | 699,984 | -0.28(-0.50%) |
Jun 20, 2023 | 54.86 | 55.76 | 54.75 | 55.55 | 2,082,737 | -0.17(-0.30%) |
Jun 16, 2023 | 55.66 | 56.08 | 55.58 | 55.72 | 1,140,065 | +0.28(+0.50%) |
Jun 15, 2023 | 54.58 | 55.56 | 54.50 | 55.44 | 1,246,427 | +0.85(+1.55%) |
Jun 14, 2023 | 54.94 | 55.28 | 54.43 | 54.59 | 1,871,516 | +0.64(+1.18%) |
Jun 13, 2023 | 53.66 | 54.04 | 53.58 | 53.95 | 663,352 | +0.39(+0.72%) |
Jun 12, 2023 | 53.26 | 53.63 | 53.12 | 53.57 | 450,816 | +0.35(+0.65%) |
Jun 09, 2023 | 53.07 | 53.30 | 52.88 | 53.22 | 750,116 | +0.24(+0.45%) |
Jun 08, 2023 | 52.99 | 53.10 | 52.80 | 52.98 | 712,818 | -0.17(-0.32%) |
Jun 07, 2023 | 53.45 | 53.56 | 52.92 | 53.15 | 1,610,668 | -0.34(-0.63%) |
Jun 06, 2023 | 53.81 | 53.95 | 53.22 | 53.48 | 1,026,689 | -0.32(-0.59%) |
Jun 05, 2023 | 53.74 | 54.03 | 53.58 | 53.80 | 669,538 | +0.08(+0.15%) |
Jun 02, 2023 | 53.55 | 53.86 | 53.33 | 53.72 | 1,453,338 | +0.49(+0.92%) |
Jun 01, 2023 | 52.71 | 53.32 | 52.36 | 53.23 | 705,541 | +0.63(+1.19%) |
May 31, 2023 | 52.26 | 52.74 | 51.84 | 52.61 | 1,077,602 | +0.23(+0.44%) |
May 30, 2023 | 52.67 | 53.12 | 52.28 | 52.38 | 1,264,916 | -0.37(-0.70%) |
May 26, 2023 | 52.85 | 53.16 | 52.62 | 52.75 | 744,690 | -0.03(-0.06%) |
May 25, 2023 | 52.95 | 52.97 | 52.36 | 52.78 | 1,579,347 | -0.47(-0.88%) |
May 24, 2023 | 53.27 | 53.49 | 52.90 | 53.24 | 2,813,053 | -0.49(-0.91%) |
May 23, 2023 | 54.89 | 55.01 | 53.53 | 53.73 | 847,808 | -1.48(-2.68%) |
May 22, 2023 | 55.03 | 55.61 | 55.03 | 55.21 | 962,229 | +0.14(+0.25%) |
May 19, 2023 | 55.06 | 55.58 | 54.91 | 55.07 | 1,157,039 | +0.10(+0.18%) |
May 18, 2023 | 54.77 | 55.06 | 54.57 | 54.97 | 668,658 | +0.09(+0.16%) |
May 17, 2023 | 55.21 | 55.26 | 54.34 | 54.88 | 721,306 | -0.14(-0.25%) |
May 16, 2023 | 55.05 | 55.22 | 54.93 | 55.02 | 553,868 | -0.28(-0.50%) |
May 15, 2023 | 55.38 | 55.44 | 55.10 | 55.30 | 645,171 | +0.02(+0.04%) |
May 12, 2023 | 55.35 | 55.41 | 54.99 | 55.28 | 638,071 | +0.00(+0.00%) |
May 11, 2023 | 55.24 | 55.47 | 55.00 | 55.28 | 1,584,436 | -0.08(-0.14%) |
May 10, 2023 | 55.51 | 55.57 | 54.97 | 55.36 | 708,070 | +0.19(+0.34%) |
May 09, 2023 | 55.32 | 55.43 | 54.99 | 55.17 | 528,352 | -0.57(-1.02%) |
May 08, 2023 | 55.80 | 55.80 | 55.49 | 55.74 | 515,421 | -0.09(-0.16%) |
May 05, 2023 | 55.81 | 55.96 | 55.44 | 55.83 | 517,464 | +0.34(+0.61%) |
May 04, 2023 | 55.90 | 55.94 | 55.33 | 55.49 | 1,043,683 | -0.71(-1.26%) |
May 03, 2023 | 55.95 | 56.83 | 55.95 | 56.20 | 1,391,602 | +0.32(+0.57%) |
May 02, 2023 | 56.05 | 56.42 | 55.50 | 55.88 | 1,096,104 | -0.50(-0.88%) |