Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 54.80 | 55.61 | 54.75 | 55.09 | 157,098 | +0.35(+0.64%) |
Jul 28, 2023 | 55.35 | 55.87 | 54.60 | 54.74 | 167,578 | -0.08(-0.15%) |
Jul 27, 2023 | 56.49 | 56.51 | 54.33 | 54.82 | 207,339 | -1.35(-2.40%) |
Jul 26, 2023 | 57.75 | 58.64 | 56.07 | 56.17 | 191,409 | -1.02(-1.78%) |
Jul 25, 2023 | 56.96 | 57.95 | 56.77 | 57.19 | 226,556 | +0.36(+0.63%) |
Jul 24, 2023 | 55.53 | 57.72 | 55.53 | 56.83 | 202,628 | +1.14(+2.05%) |
Jul 21, 2023 | 57.14 | 57.14 | 55.58 | 55.69 | 107,431 | -1.05(-1.85%) |
Jul 20, 2023 | 56.84 | 56.99 | 56.33 | 56.74 | 93,063 | -0.30(-0.53%) |
Jul 19, 2023 | 57.44 | 57.77 | 57.00 | 57.04 | 119,550 | -0.33(-0.58%) |
Jul 18, 2023 | 56.17 | 57.42 | 56.17 | 57.37 | 123,374 | +0.98(+1.74%) |
Jul 17, 2023 | 55.02 | 56.71 | 55.02 | 56.39 | 155,653 | +1.19(+2.16%) |
Jul 14, 2023 | 55.98 | 55.98 | 54.04 | 55.20 | 155,843 | +0.21(+0.38%) |
Jul 13, 2023 | 55.46 | 55.77 | 54.73 | 54.99 | 144,858 | -0.17(-0.31%) |
Jul 12, 2023 | 54.03 | 55.16 | 53.68 | 55.16 | 140,301 | +2.11(+3.98%) |
Jul 11, 2023 | 53.16 | 54.68 | 52.93 | 53.05 | 228,772 | +0.49(+0.93%) |
Jul 10, 2023 | 52.35 | 52.95 | 52.32 | 52.56 | 245,872 | +0.05(+0.10%) |
Jul 07, 2023 | 52.26 | 53.31 | 52.26 | 52.51 | 188,795 | +0.27(+0.52%) |
Jul 06, 2023 | 52.41 | 52.41 | 51.53 | 52.24 | 318,326 | -0.70(-1.32%) |
Jul 05, 2023 | 53.99 | 54.00 | 52.57 | 52.94 | 173,836 | -1.33(-2.45%) |
Jul 03, 2023 | 52.88 | 54.25 | 52.88 | 54.27 | 80,783 | +1.15(+2.16%) |
Jun 30, 2023 | 54.10 | 54.10 | 53.11 | 53.12 | 120,507 | -0.77(-1.43%) |
Jun 29, 2023 | 52.42 | 53.89 | 52.42 | 53.89 | 127,338 | +1.85(+3.55%) |
Jun 28, 2023 | 51.58 | 52.04 | 51.04 | 52.04 | 173,404 | +0.46(+0.89%) |
Jun 27, 2023 | 51.05 | 52.20 | 50.78 | 51.58 | 210,219 | +0.43(+0.84%) |
Jun 26, 2023 | 51.92 | 52.80 | 51.08 | 51.15 | 131,510 | -0.78(-1.50%) |
Jun 23, 2023 | 51.61 | 52.58 | 51.61 | 51.93 | 293,314 | -0.59(-1.12%) |
Jun 22, 2023 | 52.71 | 52.71 | 51.86 | 52.52 | 132,130 | -0.19(-0.36%) |
Jun 21, 2023 | 52.01 | 53.05 | 51.54 | 52.71 | 102,322 | +0.38(+0.73%) |
Jun 20, 2023 | 51.93 | 52.39 | 51.69 | 52.33 | 181,029 | +0.16(+0.31%) |
Jun 16, 2023 | 52.77 | 52.77 | 51.49 | 52.17 | 443,767 | -0.09(-0.17%) |
Jun 15, 2023 | 51.12 | 52.31 | 50.82 | 52.26 | 134,157 | +0.71(+1.38%) |
Jun 14, 2023 | 52.52 | 53.10 | 50.75 | 51.55 | 182,491 | -0.94(-1.79%) |
Jun 13, 2023 | 51.44 | 52.77 | 51.44 | 52.49 | 144,888 | +1.03(+2.00%) |
Jun 12, 2023 | 51.29 | 51.75 | 50.78 | 51.46 | 148,505 | -0.02(-0.04%) |
Jun 09, 2023 | 51.88 | 51.90 | 51.33 | 51.48 | 104,620 | -0.50(-0.96%) |
Jun 08, 2023 | 51.40 | 52.59 | 51.27 | 51.98 | 142,392 | -0.13(-0.25%) |
Jun 07, 2023 | 50.80 | 52.45 | 50.80 | 52.11 | 169,356 | +1.37(+2.70%) |
Jun 06, 2023 | 47.93 | 50.94 | 47.93 | 50.74 | 190,574 | +2.45(+5.07%) |
Jun 05, 2023 | 48.33 | 48.42 | 46.74 | 48.29 | 119,530 | -0.52(-1.07%) |
Jun 02, 2023 | 47.19 | 48.82 | 47.14 | 48.81 | 157,479 | +2.10(+4.50%) |
Jun 01, 2023 | 46.67 | 47.10 | 46.26 | 46.71 | 138,368 | +0.19(+0.41%) |
May 31, 2023 | 46.74 | 47.50 | 45.89 | 46.52 | 205,286 | -0.59(-1.25%) |
May 30, 2023 | 47.06 | 47.88 | 46.60 | 47.11 | 93,049 | +0.32(+0.68%) |
May 26, 2023 | 46.40 | 47.03 | 46.20 | 46.79 | 83,634 | +0.41(+0.88%) |
May 25, 2023 | 45.45 | 46.38 | 45.30 | 46.38 | 106,575 | +0.57(+1.24%) |
May 24, 2023 | 46.09 | 46.09 | 45.00 | 45.81 | 136,244 | -0.84(-1.80%) |
May 23, 2023 | 45.50 | 46.93 | 45.50 | 46.65 | 142,479 | +0.90(+1.97%) |
May 22, 2023 | 46.23 | 46.23 | 45.53 | 45.75 | 117,761 | -0.22(-0.48%) |
May 19, 2023 | 46.75 | 46.99 | 45.26 | 45.97 | 144,645 | -0.35(-0.76%) |
May 18, 2023 | 44.90 | 46.72 | 44.60 | 46.32 | 171,027 | +1.28(+2.84%) |
May 17, 2023 | 43.74 | 45.13 | 43.50 | 45.04 | 133,551 | +1.79(+4.14%) |
May 16, 2023 | 42.97 | 43.50 | 42.83 | 43.25 | 121,505 | +0.05(+0.12%) |
May 15, 2023 | 42.38 | 43.39 | 42.17 | 43.20 | 145,916 | +0.84(+1.98%) |
May 12, 2023 | 42.89 | 42.89 | 42.15 | 42.36 | 110,056 | -0.23(-0.54%) |
May 11, 2023 | 41.91 | 42.68 | 41.77 | 42.59 | 133,916 | +0.01(+0.02%) |
May 10, 2023 | 43.28 | 43.28 | 42.01 | 42.58 | 172,903 | -0.05(-0.12%) |
May 09, 2023 | 42.64 | 43.13 | 42.17 | 42.63 | 122,364 | -0.28(-0.65%) |
May 08, 2023 | 43.49 | 44.14 | 42.82 | 42.91 | 168,419 | -0.40(-0.92%) |
May 05, 2023 | 43.23 | 43.79 | 42.81 | 43.31 | 176,904 | +1.15(+2.73%) |
May 04, 2023 | 42.41 | 42.79 | 41.78 | 42.16 | 200,771 | -0.78(-1.82%) |
May 03, 2023 | 43.68 | 44.61 | 42.86 | 42.94 | 263,006 | -0.53(-1.22%) |
May 02, 2023 | 44.35 | 44.78 | 42.55 | 43.47 | 244,461 | -1.20(-2.69%) |