Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 54.67 | 55.03 | 54.45 | 54.73 | 283,001 | +0.21(+0.38%) |
Jul 28, 2023 | 55.01 | 55.30 | 54.18 | 54.52 | 228,663 | -0.08(-0.14%) |
Jul 27, 2023 | 55.62 | 55.64 | 54.49 | 54.60 | 355,472 | -1.08(-1.93%) |
Jul 26, 2023 | 55.38 | 56.08 | 55.36 | 55.67 | 363,354 | +0.37(+0.67%) |
Jul 25, 2023 | 55.66 | 55.70 | 55.01 | 55.30 | 253,351 | -0.48(-0.85%) |
Jul 24, 2023 | 55.63 | 56.19 | 55.27 | 55.78 | 172,818 | +0.11(+0.21%) |
Jul 21, 2023 | 56.35 | 56.44 | 55.52 | 55.66 | 286,279 | -0.57(-1.02%) |
Jul 20, 2023 | 55.32 | 56.26 | 54.93 | 56.23 | 255,788 | +1.10(+1.99%) |
Jul 19, 2023 | 54.91 | 55.64 | 54.60 | 55.14 | 265,934 | +0.24(+0.43%) |
Jul 18, 2023 | 55.22 | 55.78 | 54.35 | 54.90 | 196,264 | -0.30(-0.55%) |
Jul 17, 2023 | 54.95 | 55.48 | 54.55 | 55.21 | 313,809 | +0.01(+0.02%) |
Jul 14, 2023 | 55.22 | 55.52 | 54.77 | 55.20 | 216,303 | -0.37(-0.67%) |
Jul 13, 2023 | 54.61 | 55.58 | 54.61 | 55.57 | 251,677 | +0.97(+1.78%) |
Jul 12, 2023 | 54.94 | 55.13 | 54.52 | 54.60 | 519,752 | +0.02(+0.03%) |
Jul 11, 2023 | 53.80 | 54.63 | 53.65 | 54.58 | 257,027 | +0.79(+1.47%) |
Jul 10, 2023 | 53.94 | 54.83 | 53.52 | 53.79 | 370,089 | -0.14(-0.26%) |
Jul 07, 2023 | 54.76 | 55.05 | 53.89 | 53.93 | 326,052 | -1.01(-1.84%) |
Jul 06, 2023 | 55.22 | 55.25 | 54.65 | 54.94 | 184,659 | -0.58(-1.05%) |
Jul 05, 2023 | 55.15 | 56.06 | 54.88 | 55.52 | 206,704 | -0.18(-0.32%) |
Jul 03, 2023 | 54.95 | 56.02 | 54.95 | 55.70 | 114,838 | +0.46(+0.83%) |
Jun 30, 2023 | 55.24 | 55.60 | 54.88 | 55.24 | 224,326 | +0.18(+0.33%) |
Jun 29, 2023 | 54.10 | 55.30 | 54.06 | 55.06 | 235,137 | +0.71(+1.30%) |
Jun 28, 2023 | 55.29 | 55.29 | 54.01 | 54.36 | 397,621 | -0.77(-1.40%) |
Jun 27, 2023 | 55.32 | 56.12 | 55.08 | 55.13 | 453,978 | -1.21(-2.15%) |
Jun 26, 2023 | 55.83 | 56.66 | 55.53 | 56.34 | 253,035 | +0.85(+1.53%) |
Jun 23, 2023 | 56.24 | 57.13 | 55.34 | 55.49 | 621,438 | -0.93(-1.66%) |
Jun 22, 2023 | 57.18 | 57.45 | 56.25 | 56.43 | 306,820 | -0.73(-1.28%) |
Jun 21, 2023 | 56.73 | 57.45 | 56.26 | 57.16 | 245,515 | +0.08(+0.13%) |
Jun 20, 2023 | 57.54 | 57.56 | 56.75 | 57.08 | 323,879 | -0.60(-1.04%) |
Jun 16, 2023 | 57.81 | 58.34 | 57.37 | 57.68 | 855,841 | +0.22(+0.38%) |
Jun 15, 2023 | 57.24 | 57.65 | 56.91 | 57.46 | 415,146 | +0.15(+0.27%) |
Jun 14, 2023 | 58.01 | 58.21 | 57.22 | 57.31 | 326,132 | -0.71(-1.22%) |
Jun 13, 2023 | 57.65 | 58.50 | 57.32 | 58.02 | 238,374 | +0.18(+0.31%) |
Jun 12, 2023 | 58.21 | 58.43 | 57.48 | 57.84 | 211,192 | -0.68(-1.16%) |
Jun 09, 2023 | 59.08 | 59.08 | 58.10 | 58.51 | 234,692 | -0.53(-0.90%) |
Jun 08, 2023 | 59.83 | 59.83 | 58.65 | 59.05 | 226,602 | -0.58(-0.97%) |
Jun 07, 2023 | 58.45 | 59.98 | 57.85 | 59.63 | 262,463 | +1.48(+2.54%) |
Jun 06, 2023 | 57.21 | 58.82 | 56.84 | 58.15 | 259,730 | +1.04(+1.82%) |
Jun 05, 2023 | 57.69 | 57.98 | 56.87 | 57.11 | 252,463 | -1.14(-1.96%) |
Jun 02, 2023 | 54.99 | 58.28 | 54.93 | 58.26 | 455,200 | +3.06(+5.54%) |
Jun 01, 2023 | 56.88 | 57.01 | 55.11 | 55.20 | 746,066 | -1.57(-2.77%) |
May 31, 2023 | 57.24 | 57.55 | 56.71 | 56.77 | 363,089 | -0.35(-0.62%) |
May 30, 2023 | 57.38 | 57.73 | 56.98 | 57.12 | 158,660 | -0.30(-0.53%) |
May 26, 2023 | 57.24 | 57.52 | 56.66 | 57.43 | 120,837 | +0.18(+0.32%) |
May 25, 2023 | 58.11 | 58.11 | 56.68 | 57.24 | 140,516 | -0.92(-1.59%) |
May 24, 2023 | 58.98 | 59.17 | 58.12 | 58.17 | 185,769 | -0.88(-1.48%) |
May 23, 2023 | 59.09 | 59.89 | 59.02 | 59.05 | 187,964 | -0.20(-0.34%) |
May 22, 2023 | 59.06 | 59.34 | 58.62 | 59.25 | 164,342 | +0.37(+0.63%) |
May 19, 2023 | 59.00 | 59.30 | 58.84 | 58.87 | 358,835 | +0.29(+0.49%) |
May 18, 2023 | 58.19 | 58.77 | 57.74 | 58.59 | 287,026 | -0.08(-0.13%) |
May 17, 2023 | 58.16 | 58.83 | 57.68 | 58.66 | 264,408 | +0.62(+1.07%) |
May 16, 2023 | 58.74 | 58.74 | 57.47 | 58.05 | 212,501 | -0.57(-0.98%) |
May 15, 2023 | 59.35 | 59.35 | 58.20 | 58.62 | 219,986 | -0.40(-0.68%) |
May 12, 2023 | 59.07 | 59.49 | 58.87 | 59.02 | 167,630 | +0.30(+0.52%) |
May 11, 2023 | 59.07 | 59.37 | 58.55 | 58.72 | 203,901 | -0.56(-0.94%) |
May 10, 2023 | 59.38 | 59.45 | 58.74 | 59.27 | 222,999 | +0.37(+0.62%) |
May 09, 2023 | 58.88 | 59.19 | 58.45 | 58.90 | 226,350 | -0.01(-0.02%) |
May 08, 2023 | 59.00 | 59.25 | 58.61 | 58.91 | 174,401 | -0.08(-0.14%) |
May 05, 2023 | 58.99 | 59.61 | 58.86 | 59.00 | 330,593 | -1.06(-1.76%) |
May 04, 2023 | 58.72 | 60.05 | 58.15 | 60.05 | 316,246 | +1.09(+1.85%) |
May 03, 2023 | 59.26 | 59.81 | 57.86 | 58.96 | 403,895 | +0.27(+0.47%) |
May 02, 2023 | 59.54 | 59.54 | 58.33 | 58.69 | 259,146 | -0.90(-1.52%) |