Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 54.94 | 55.13 | 54.14 | 54.38 | 449,663 | -0.34(-0.62%) |
Jul 28, 2023 | 55.03 | 55.37 | 54.15 | 54.71 | 446,356 | -0.15(-0.28%) |
Jul 27, 2023 | 54.92 | 55.51 | 53.96 | 54.87 | 647,093 | +0.08(+0.14%) |
Jul 26, 2023 | 53.88 | 55.12 | 53.88 | 54.79 | 735,278 | +0.92(+1.72%) |
Jul 25, 2023 | 54.60 | 54.89 | 52.76 | 53.87 | 924,351 | -1.60(-2.88%) |
Jul 24, 2023 | 55.35 | 55.59 | 54.93 | 55.46 | 372,924 | +0.20(+0.37%) |
Jul 21, 2023 | 55.96 | 56.21 | 55.24 | 55.26 | 386,822 | -0.60(-1.07%) |
Jul 20, 2023 | 55.38 | 55.88 | 54.95 | 55.86 | 272,370 | +0.81(+1.47%) |
Jul 19, 2023 | 54.99 | 55.41 | 54.88 | 55.05 | 357,796 | +0.13(+0.25%) |
Jul 18, 2023 | 54.86 | 55.40 | 54.28 | 54.92 | 242,679 | +0.16(+0.30%) |
Jul 17, 2023 | 54.41 | 55.28 | 54.07 | 54.75 | 300,083 | +0.01(+0.02%) |
Jul 14, 2023 | 55.01 | 55.24 | 54.53 | 54.74 | 180,363 | -0.47(-0.85%) |
Jul 13, 2023 | 55.08 | 55.35 | 54.77 | 55.21 | 224,672 | +0.16(+0.30%) |
Jul 12, 2023 | 54.89 | 55.44 | 54.68 | 55.05 | 379,192 | +0.56(+1.02%) |
Jul 11, 2023 | 54.12 | 54.54 | 53.71 | 54.49 | 139,291 | +0.41(+0.77%) |
Jul 10, 2023 | 54.25 | 54.66 | 53.74 | 54.08 | 287,549 | -0.25(-0.46%) |
Jul 07, 2023 | 54.63 | 54.86 | 53.98 | 54.33 | 572,460 | -0.16(-0.30%) |
Jul 06, 2023 | 54.87 | 54.91 | 54.25 | 54.49 | 224,121 | -0.71(-1.29%) |
Jul 05, 2023 | 54.87 | 55.70 | 54.67 | 55.20 | 148,213 | +0.10(+0.17%) |
Jul 03, 2023 | 54.67 | 55.28 | 54.67 | 55.11 | 109,579 | +0.45(+0.83%) |
Jun 30, 2023 | 54.92 | 55.01 | 54.50 | 54.66 | 327,326 | -0.03(-0.05%) |
Jun 29, 2023 | 54.85 | 55.39 | 54.32 | 54.68 | 302,013 | -0.12(-0.21%) |
Jun 28, 2023 | 55.52 | 55.52 | 54.42 | 54.80 | 300,595 | -0.60(-1.08%) |
Jun 27, 2023 | 54.93 | 55.49 | 54.76 | 55.40 | 319,002 | +0.50(+0.91%) |
Jun 26, 2023 | 54.25 | 55.06 | 54.06 | 54.90 | 294,358 | +0.85(+1.57%) |
Jun 23, 2023 | 55.80 | 55.94 | 54.01 | 54.05 | 762,808 | -1.56(-2.81%) |
Jun 22, 2023 | 56.61 | 56.61 | 55.41 | 55.61 | 253,689 | -0.83(-1.47%) |
Jun 21, 2023 | 56.27 | 56.93 | 55.31 | 56.44 | 308,882 | +0.15(+0.27%) |
Jun 20, 2023 | 56.55 | 56.89 | 55.66 | 56.28 | 338,788 | -0.27(-0.48%) |
Jun 16, 2023 | 56.51 | 56.94 | 56.16 | 56.55 | 772,212 | +0.30(+0.53%) |
Jun 15, 2023 | 55.90 | 56.30 | 55.61 | 56.25 | 313,568 | +0.37(+0.65%) |
Jun 14, 2023 | 56.19 | 56.88 | 55.77 | 55.89 | 303,083 | -0.57(-1.01%) |
Jun 13, 2023 | 55.91 | 56.76 | 55.79 | 56.46 | 357,974 | +0.23(+0.41%) |
Jun 12, 2023 | 56.14 | 56.31 | 55.73 | 56.23 | 324,010 | -0.09(-0.15%) |
Jun 09, 2023 | 56.28 | 56.60 | 55.70 | 56.31 | 307,026 | -0.01(-0.02%) |
Jun 08, 2023 | 56.04 | 56.44 | 55.74 | 56.32 | 230,072 | +0.17(+0.31%) |
Jun 07, 2023 | 54.91 | 56.48 | 54.67 | 56.15 | 298,817 | +1.34(+2.45%) |
Jun 06, 2023 | 54.07 | 55.04 | 53.86 | 54.81 | 297,640 | +0.68(+1.25%) |
Jun 05, 2023 | 54.48 | 55.14 | 53.77 | 54.13 | 243,880 | -0.76(-1.39%) |
Jun 02, 2023 | 53.29 | 55.01 | 53.12 | 54.89 | 308,988 | +1.54(+2.89%) |
Jun 01, 2023 | 53.94 | 53.96 | 53.24 | 53.35 | 209,424 | -0.55(-1.02%) |
May 31, 2023 | 53.92 | 54.23 | 53.65 | 53.90 | 320,975 | -0.02(-0.04%) |
May 30, 2023 | 53.37 | 54.11 | 53.23 | 53.92 | 417,207 | +0.47(+0.87%) |
May 26, 2023 | 53.80 | 54.07 | 53.22 | 53.46 | 278,406 | -0.36(-0.67%) |
May 25, 2023 | 54.53 | 54.53 | 53.46 | 53.82 | 139,134 | -1.07(-1.94%) |
May 24, 2023 | 54.96 | 55.21 | 54.50 | 54.88 | 234,317 | -0.05(-0.09%) |
May 23, 2023 | 55.17 | 55.87 | 54.87 | 54.93 | 415,286 | -0.32(-0.59%) |
May 22, 2023 | 55.49 | 55.74 | 54.93 | 55.26 | 182,815 | -0.05(-0.09%) |
May 19, 2023 | 56.02 | 56.09 | 55.27 | 55.30 | 411,674 | -0.30(-0.53%) |
May 18, 2023 | 55.17 | 55.67 | 54.73 | 55.60 | 226,474 | +0.01(+0.02%) |
May 17, 2023 | 55.74 | 55.77 | 54.99 | 55.59 | 286,954 | -0.10(-0.17%) |
May 16, 2023 | 55.98 | 56.03 | 55.50 | 55.68 | 180,509 | -0.42(-0.75%) |
May 15, 2023 | 56.80 | 56.80 | 55.81 | 56.10 | 163,620 | -0.44(-0.77%) |
May 12, 2023 | 56.64 | 56.96 | 56.31 | 56.54 | 148,813 | +0.24(+0.42%) |
May 11, 2023 | 56.66 | 56.85 | 56.13 | 56.30 | 211,592 | -0.56(-0.99%) |
May 10, 2023 | 57.05 | 57.43 | 56.62 | 56.87 | 222,866 | +0.16(+0.29%) |
May 09, 2023 | 56.62 | 56.98 | 56.44 | 56.70 | 156,110 | -0.05(-0.08%) |
May 08, 2023 | 56.67 | 56.97 | 56.47 | 56.75 | 164,485 | -0.12(-0.22%) |
May 05, 2023 | 56.67 | 57.11 | 56.50 | 56.88 | 184,855 | +0.36(+0.64%) |
May 04, 2023 | 55.90 | 56.53 | 55.40 | 56.51 | 261,215 | +0.44(+0.78%) |
May 03, 2023 | 55.85 | 56.88 | 55.50 | 56.07 | 352,956 | +0.62(+1.12%) |
May 02, 2023 | 55.90 | 56.12 | 54.86 | 55.46 | 319,832 | -0.69(-1.22%) |