Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 58.83 | 59.27 | 58.44 | 58.57 | 227,425 | -0.02(-0.03%) |
Jul 28, 2023 | 59.76 | 59.76 | 58.59 | 58.59 | 168,055 | -0.72(-1.22%) |
Jul 27, 2023 | 59.56 | 59.88 | 59.31 | 59.31 | 165,050 | +0.17(+0.28%) |
Jul 26, 2023 | 58.60 | 59.47 | 58.54 | 59.14 | 169,285 | +0.51(+0.87%) |
Jul 25, 2023 | 58.32 | 58.95 | 58.32 | 58.63 | 183,712 | +0.07(+0.12%) |
Jul 24, 2023 | 58.15 | 58.71 | 57.72 | 58.57 | 223,009 | +0.25(+0.44%) |
Jul 21, 2023 | 58.61 | 58.82 | 57.95 | 58.31 | 225,229 | -0.22(-0.37%) |
Jul 20, 2023 | 58.39 | 58.97 | 58.30 | 58.53 | 234,305 | +0.33(+0.57%) |
Jul 19, 2023 | 57.87 | 58.34 | 57.69 | 58.19 | 192,815 | +0.61(+1.05%) |
Jul 18, 2023 | 56.58 | 57.70 | 56.58 | 57.59 | 185,788 | +1.11(+1.96%) |
Jul 17, 2023 | 55.31 | 56.91 | 55.12 | 56.48 | 245,697 | +0.89(+1.60%) |
Jul 14, 2023 | 56.67 | 56.67 | 55.25 | 55.59 | 140,734 | -0.35(-0.63%) |
Jul 13, 2023 | 54.53 | 56.21 | 54.12 | 55.94 | 259,522 | +1.06(+1.93%) |
Jul 12, 2023 | 56.50 | 56.50 | 54.82 | 54.88 | 386,016 | -1.23(-2.20%) |
Jul 11, 2023 | 55.26 | 56.20 | 55.26 | 56.12 | 183,787 | +0.87(+1.58%) |
Jul 10, 2023 | 55.09 | 55.78 | 55.09 | 55.24 | 258,720 | -0.13(-0.23%) |
Jul 07, 2023 | 54.18 | 55.72 | 54.18 | 55.37 | 475,181 | +1.19(+2.19%) |
Jul 06, 2023 | 53.90 | 54.33 | 53.52 | 54.19 | 228,908 | +0.20(+0.36%) |
Jul 05, 2023 | 53.86 | 54.21 | 53.20 | 53.99 | 217,521 | -0.13(-0.24%) |
Jul 03, 2023 | 54.45 | 54.86 | 54.12 | 54.12 | 217,165 | -0.55(-1.00%) |
Jun 30, 2023 | 54.86 | 54.89 | 54.40 | 54.67 | 182,242 | +0.24(+0.43%) |
Jun 29, 2023 | 53.79 | 54.55 | 53.79 | 54.43 | 196,647 | +1.04(+1.95%) |
Jun 28, 2023 | 52.73 | 53.44 | 52.44 | 53.39 | 214,036 | +0.49(+0.93%) |
Jun 27, 2023 | 52.37 | 53.07 | 52.06 | 52.90 | 203,657 | +0.44(+0.84%) |
Jun 26, 2023 | 52.52 | 52.89 | 52.09 | 52.46 | 165,829 | +0.20(+0.37%) |
Jun 23, 2023 | 52.76 | 52.90 | 52.24 | 52.27 | 371,023 | -0.70(-1.31%) |
Jun 22, 2023 | 53.05 | 53.05 | 52.26 | 52.96 | 229,213 | +0.02(+0.04%) |
Jun 21, 2023 | 52.84 | 53.11 | 52.43 | 52.94 | 203,650 | +0.18(+0.33%) |
Jun 20, 2023 | 53.50 | 53.52 | 52.34 | 52.77 | 281,293 | -0.70(-1.30%) |
Jun 16, 2023 | 53.08 | 53.49 | 52.61 | 53.46 | 970,156 | +0.80(+1.53%) |
Jun 15, 2023 | 52.15 | 52.66 | 51.91 | 52.66 | 226,447 | +0.55(+1.05%) |
Jun 14, 2023 | 53.43 | 53.74 | 52.02 | 52.11 | 244,170 | -1.13(-2.12%) |
Jun 13, 2023 | 52.56 | 53.74 | 52.56 | 53.24 | 281,578 | +0.82(+1.57%) |
Jun 12, 2023 | 52.74 | 53.00 | 51.95 | 52.41 | 177,214 | -0.49(-0.93%) |
Jun 09, 2023 | 52.70 | 53.27 | 52.49 | 52.90 | 175,912 | +0.16(+0.30%) |
Jun 08, 2023 | 52.78 | 53.39 | 52.58 | 52.75 | 230,762 | -0.30(-0.57%) |
Jun 07, 2023 | 52.73 | 53.29 | 52.41 | 53.05 | 207,881 | +0.36(+0.69%) |
Jun 06, 2023 | 51.44 | 52.71 | 51.42 | 52.69 | 191,319 | +1.41(+2.75%) |
Jun 05, 2023 | 51.61 | 51.85 | 50.41 | 51.28 | 341,520 | -1.02(-1.95%) |
Jun 02, 2023 | 51.14 | 52.46 | 51.14 | 52.30 | 197,875 | +1.67(+3.29%) |
Jun 01, 2023 | 51.02 | 51.39 | 50.43 | 50.63 | 338,895 | -0.07(-0.14%) |
May 31, 2023 | 51.44 | 51.47 | 50.70 | 50.70 | 329,556 | -1.17(-2.25%) |
May 30, 2023 | 51.68 | 52.19 | 51.38 | 51.86 | 240,556 | +0.20(+0.38%) |
May 26, 2023 | 50.50 | 51.82 | 50.19 | 51.67 | 229,583 | +1.36(+2.71%) |
May 25, 2023 | 50.02 | 50.70 | 50.02 | 50.31 | 216,516 | +0.13(+0.25%) |
May 24, 2023 | 50.45 | 50.60 | 50.01 | 50.18 | 180,932 | -0.68(-1.33%) |
May 23, 2023 | 51.32 | 51.87 | 50.86 | 50.86 | 172,657 | -0.38(-0.75%) |
May 22, 2023 | 51.19 | 51.41 | 50.52 | 51.24 | 190,738 | +0.15(+0.29%) |
May 19, 2023 | 52.11 | 52.34 | 50.98 | 51.09 | 190,580 | -0.61(-1.17%) |
May 18, 2023 | 51.37 | 51.83 | 50.91 | 51.70 | 448,230 | +0.39(+0.76%) |
May 17, 2023 | 51.23 | 51.93 | 51.05 | 51.31 | 253,824 | +0.29(+0.58%) |
May 16, 2023 | 51.29 | 51.78 | 50.96 | 51.01 | 200,344 | -0.45(-0.88%) |
May 15, 2023 | 51.53 | 51.84 | 51.33 | 51.46 | 258,656 | +0.27(+0.53%) |
May 12, 2023 | 51.33 | 51.35 | 50.47 | 51.19 | 220,282 | +0.18(+0.34%) |
May 11, 2023 | 50.86 | 51.72 | 49.84 | 51.01 | 214,582 | -0.30(-0.59%) |
May 10, 2023 | 52.05 | 52.05 | 48.57 | 51.32 | 342,488 | +0.10(+0.19%) |
May 09, 2023 | 51.29 | 51.68 | 50.67 | 51.22 | 317,746 | -0.25(-0.49%) |
May 08, 2023 | 51.52 | 52.19 | 51.46 | 51.47 | 333,468 | +0.13(+0.25%) |
May 05, 2023 | 50.72 | 52.10 | 50.72 | 51.35 | 278,419 | +1.32(+2.63%) |
May 04, 2023 | 50.36 | 50.92 | 48.86 | 50.03 | 215,579 | -0.90(-1.76%) |
May 03, 2023 | 51.47 | 52.16 | 50.92 | 50.93 | 220,693 | -0.50(-0.97%) |
May 02, 2023 | 52.62 | 52.68 | 50.50 | 51.42 | 168,594 | -1.47(-2.78%) |