Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 55.77 | 55.79 | 55.65 | 55.65 | 170,871 | -0.11(-0.19%) |
Jul 28, 2023 | 55.85 | 55.85 | 55.71 | 55.76 | 152,988 | -0.01(-0.02%) |
Jul 27, 2023 | 55.87 | 55.91 | 55.71 | 55.77 | 188,590 | -0.23(-0.40%) |
Jul 26, 2023 | 55.92 | 56.02 | 55.87 | 56.00 | 123,833 | +0.11(+0.19%) |
Jul 25, 2023 | 55.86 | 56.00 | 55.83 | 55.89 | 160,523 | -0.11(-0.19%) |
Jul 24, 2023 | 56.03 | 56.05 | 55.97 | 56.00 | 87,723 | +0.08(+0.14%) |
Jul 21, 2023 | 55.93 | 55.98 | 55.92 | 55.92 | 159,712 | +0.03(+0.05%) |
Jul 20, 2023 | 55.99 | 55.99 | 55.80 | 55.89 | 217,007 | -0.11(-0.19%) |
Jul 19, 2023 | 55.95 | 56.00 | 55.91 | 56.00 | 207,129 | +0.13(+0.23%) |
Jul 18, 2023 | 55.83 | 55.87 | 55.79 | 55.87 | 274,890 | +0.12(+0.21%) |
Jul 17, 2023 | 55.72 | 55.76 | 55.68 | 55.75 | 186,106 | +0.00(+0.00%) |
Jul 14, 2023 | 55.67 | 55.75 | 55.63 | 55.75 | 483,982 | -0.04(-0.07%) |
Jul 13, 2023 | 55.68 | 55.79 | 55.65 | 55.79 | 733,561 | +0.21(+0.37%) |
Jul 12, 2023 | 55.61 | 55.65 | 55.57 | 55.58 | 247,398 | +0.09(+0.16%) |
Jul 11, 2023 | 55.46 | 55.51 | 55.42 | 55.50 | 131,307 | +0.04(+0.07%) |
Jul 10, 2023 | 55.41 | 55.47 | 55.39 | 55.46 | 124,437 | +0.05(+0.09%) |
Jul 07, 2023 | 55.43 | 55.49 | 55.38 | 55.41 | 131,865 | -0.03(-0.05%) |
Jul 06, 2023 | 55.55 | 55.55 | 55.35 | 55.44 | 196,618 | -0.15(-0.26%) |
Jul 05, 2023 | 55.62 | 55.67 | 55.54 | 55.58 | 107,581 | -0.03(-0.05%) |
Jul 03, 2023 | 55.70 | 55.72 | 55.58 | 55.61 | 93,260 | -0.03(-0.05%) |
Jun 30, 2023 | 55.66 | 55.66 | 55.58 | 55.64 | 138,047 | +0.08(+0.14%) |
Jun 29, 2023 | 55.74 | 55.78 | 55.49 | 55.57 | 110,509 | -0.16(-0.28%) |
Jun 28, 2023 | 55.69 | 55.77 | 55.69 | 55.72 | 166,265 | +0.01(+0.02%) |
Jun 27, 2023 | 55.72 | 55.74 | 55.58 | 55.71 | 128,811 | +0.02(+0.04%) |
Jun 26, 2023 | 55.68 | 55.69 | 55.58 | 55.69 | 69,904 | +0.01(+0.02%) |
Jun 23, 2023 | 55.71 | 55.76 | 55.67 | 55.68 | 121,798 | +0.10(+0.18%) |
Jun 22, 2023 | 55.63 | 55.67 | 55.51 | 55.59 | 167,558 | -0.08(-0.14%) |
Jun 21, 2023 | 55.60 | 55.70 | 55.56 | 55.66 | 131,537 | +0.00(+0.00%) |
Jun 20, 2023 | 55.60 | 55.69 | 55.59 | 55.66 | 122,185 | +0.08(+0.14%) |
Jun 16, 2023 | 55.53 | 55.61 | 55.50 | 55.59 | 124,053 | -0.02(-0.04%) |
Jun 15, 2023 | 55.57 | 55.61 | 55.52 | 55.61 | 120,647 | +0.10(+0.18%) |
Jun 14, 2023 | 55.44 | 55.51 | 55.34 | 55.51 | 118,229 | +0.18(+0.32%) |
Jun 13, 2023 | 55.57 | 55.57 | 55.33 | 55.33 | 180,415 | -0.11(-0.19%) |
Jun 12, 2023 | 55.36 | 55.44 | 55.26 | 55.44 | 203,420 | +0.06(+0.11%) |
Jun 09, 2023 | 55.37 | 55.39 | 55.29 | 55.38 | 157,648 | -0.04(-0.07%) |
Jun 08, 2023 | 55.31 | 55.42 | 55.31 | 55.42 | 189,124 | +0.11(+0.19%) |
Jun 07, 2023 | 55.42 | 55.44 | 55.23 | 55.31 | 212,576 | -0.16(-0.28%) |
Jun 06, 2023 | 55.46 | 55.47 | 55.37 | 55.47 | 113,461 | +0.06(+0.11%) |
Jun 05, 2023 | 55.17 | 55.41 | 55.14 | 55.41 | 136,351 | +0.18(+0.32%) |
Jun 02, 2023 | 55.30 | 55.30 | 55.17 | 55.23 | 120,958 | -0.15(-0.26%) |
Jun 01, 2023 | 55.36 | 55.47 | 55.29 | 55.38 | 173,466 | +0.18(+0.33%) |
May 31, 2023 | 55.23 | 55.28 | 55.17 | 55.20 | 132,204 | +0.13(+0.23%) |
May 30, 2023 | 54.94 | 55.17 | 54.94 | 55.07 | 131,604 | +0.17(+0.30%) |
May 26, 2023 | 54.78 | 54.90 | 54.78 | 54.90 | 175,785 | +0.17(+0.30%) |
May 25, 2023 | 54.64 | 54.80 | 54.62 | 54.74 | 105,645 | +0.10(+0.18%) |
May 24, 2023 | 54.76 | 54.76 | 54.56 | 54.64 | 198,949 | -0.09(-0.16%) |
May 23, 2023 | 54.85 | 54.86 | 54.72 | 54.73 | 200,379 | -0.17(-0.30%) |
May 22, 2023 | 54.94 | 54.94 | 54.80 | 54.89 | 183,972 | -0.08(-0.14%) |
May 19, 2023 | 55.13 | 55.13 | 54.87 | 54.97 | 258,374 | -0.27(-0.49%) |
May 18, 2023 | 55.49 | 55.49 | 55.19 | 55.24 | 303,441 | -0.30(-0.54%) |
May 17, 2023 | 55.59 | 55.59 | 55.46 | 55.55 | 74,839 | +0.00(+0.00%) |
May 16, 2023 | 55.62 | 55.62 | 55.52 | 55.55 | 103,533 | -0.14(-0.25%) |
May 15, 2023 | 55.65 | 55.68 | 55.61 | 55.68 | 102,087 | -0.01(-0.02%) |
May 12, 2023 | 55.75 | 55.77 | 55.64 | 55.69 | 111,033 | -0.12(-0.21%) |
May 11, 2023 | 55.79 | 55.81 | 55.72 | 55.81 | 97,900 | +0.02(+0.03%) |
May 10, 2023 | 55.80 | 55.82 | 55.76 | 55.79 | 96,616 | +0.13(+0.23%) |
May 09, 2023 | 55.68 | 55.70 | 55.64 | 55.66 | 123,288 | -0.01(-0.02%) |
May 08, 2023 | 55.66 | 55.67 | 55.59 | 55.67 | 78,456 | -0.12(-0.21%) |
May 05, 2023 | 55.72 | 55.79 | 55.66 | 55.79 | 95,323 | +0.05(+0.09%) |
May 04, 2023 | 55.68 | 55.85 | 55.64 | 55.74 | 130,873 | +0.04(+0.07%) |
May 03, 2023 | 55.66 | 55.71 | 55.62 | 55.70 | 196,037 | +0.08(+0.14%) |
May 02, 2023 | 55.64 | 55.64 | 55.39 | 55.63 | 160,706 | +0.14(+0.25%) |