Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 56.93 | 57.17 | 56.80 | 56.84 | 4,464 | +0.30(+0.53%) |
Jul 28, 2023 | 56.58 | 56.80 | 56.45 | 56.54 | 6,656 | +0.14(+0.26%) |
Jul 27, 2023 | 57.20 | 57.20 | 56.35 | 56.40 | 17,984 | -0.75(-1.32%) |
Jul 26, 2023 | 56.66 | 57.28 | 56.66 | 57.15 | 15,114 | +0.12(+0.21%) |
Jul 25, 2023 | 56.72 | 57.06 | 56.72 | 57.03 | 4,893 | +0.38(+0.68%) |
Jul 24, 2023 | 56.72 | 56.76 | 56.59 | 56.65 | 2,087 | -0.09(-0.15%) |
Jul 21, 2023 | 56.85 | 56.85 | 56.65 | 56.74 | 2,523 | -0.37(-0.65%) |
Jul 20, 2023 | 57.51 | 57.55 | 56.98 | 57.11 | 3,663 | -0.47(-0.82%) |
Jul 19, 2023 | 57.52 | 57.60 | 57.42 | 57.58 | 2,718 | +0.30(+0.52%) |
Jul 18, 2023 | 56.98 | 57.28 | 56.98 | 57.28 | 8,328 | +0.40(+0.70%) |
Jul 17, 2023 | 56.69 | 56.96 | 56.69 | 56.89 | 6,768 | -0.19(-0.33%) |
Jul 14, 2023 | 57.47 | 57.47 | 57.08 | 57.08 | 3,788 | -0.75(-1.30%) |
Jul 13, 2023 | 57.45 | 57.83 | 57.45 | 57.83 | 2,346 | +0.80(+1.40%) |
Jul 12, 2023 | 56.65 | 57.05 | 56.65 | 57.03 | 8,576 | +1.47(+2.64%) |
Jul 11, 2023 | 55.12 | 55.56 | 55.12 | 55.56 | 24,365 | +0.80(+1.45%) |
Jul 10, 2023 | 54.36 | 54.78 | 54.36 | 54.77 | 3,255 | +0.09(+0.16%) |
Jul 07, 2023 | 53.93 | 54.80 | 53.93 | 54.68 | 23,418 | +0.93(+1.73%) |
Jul 06, 2023 | 53.92 | 53.92 | 53.49 | 53.75 | 5,535 | -0.65(-1.19%) |
Jul 05, 2023 | 54.70 | 54.76 | 54.39 | 54.39 | 47,927 | -0.80(-1.46%) |
Jul 03, 2023 | 54.97 | 55.23 | 54.97 | 55.20 | 5,424 | +0.26(+0.48%) |
Jun 30, 2023 | 54.98 | 55.09 | 54.87 | 54.94 | 10,239 | +0.67(+1.24%) |
Jun 29, 2023 | 54.08 | 54.28 | 54.03 | 54.26 | 38,594 | -0.07(-0.14%) |
Jun 28, 2023 | 54.33 | 54.46 | 54.23 | 54.34 | 59,294 | +0.00(+0.01%) |
Jun 27, 2023 | 53.98 | 54.36 | 53.95 | 54.34 | 13,396 | +0.32(+0.59%) |
Jun 26, 2023 | 53.96 | 54.11 | 53.96 | 54.02 | 49,051 | +0.06(+0.11%) |
Jun 23, 2023 | 53.95 | 54.08 | 53.89 | 53.96 | 12,863 | -0.85(-1.55%) |
Jun 22, 2023 | 54.84 | 54.86 | 54.74 | 54.81 | 5,429 | -0.55(-1.00%) |
Jun 21, 2023 | 55.15 | 55.50 | 55.15 | 55.36 | 8,764 | -0.01(-0.02%) |
Jun 20, 2023 | 55.40 | 55.43 | 55.17 | 55.37 | 5,300 | -1.04(-1.84%) |
Jun 16, 2023 | 56.75 | 56.78 | 56.41 | 56.41 | 2,739 | -0.23(-0.40%) |
Jun 15, 2023 | 56.18 | 56.72 | 56.18 | 56.64 | 18,178 | +0.35(+0.63%) |
Jun 14, 2023 | 56.56 | 56.68 | 56.04 | 56.28 | 9,827 | +0.02(+0.03%) |
Jun 13, 2023 | 56.10 | 56.29 | 56.10 | 56.26 | 9,816 | +0.55(+0.99%) |
Jun 12, 2023 | 55.71 | 55.75 | 55.52 | 55.71 | 12,143 | +0.20(+0.35%) |
Jun 09, 2023 | 55.46 | 55.59 | 55.44 | 55.51 | 3,709 | -0.02(-0.03%) |
Jun 08, 2023 | 55.23 | 55.53 | 55.16 | 55.53 | 14,805 | +0.65(+1.18%) |
Jun 07, 2023 | 55.06 | 55.30 | 54.87 | 54.89 | 5,602 | -0.03(-0.06%) |
Jun 06, 2023 | 54.67 | 55.07 | 54.63 | 54.92 | 848,837 | -0.08(-0.15%) |
Jun 05, 2023 | 55.09 | 55.12 | 54.92 | 55.00 | 9,518 | -0.25(-0.45%) |
Jun 02, 2023 | 55.31 | 55.31 | 55.15 | 55.25 | 8,418 | +0.77(+1.41%) |
Jun 01, 2023 | 53.95 | 54.57 | 53.95 | 54.48 | 32,985 | +0.65(+1.20%) |
May 31, 2023 | 53.72 | 53.84 | 53.40 | 53.84 | 21,245 | -0.37(-0.67%) |
May 30, 2023 | 54.58 | 54.58 | 54.05 | 54.20 | 36,789 | -0.23(-0.42%) |
May 26, 2023 | 54.32 | 54.44 | 54.19 | 54.43 | 19,748 | +0.25(+0.46%) |
May 25, 2023 | 54.41 | 54.41 | 54.00 | 54.18 | 19,116 | -0.44(-0.81%) |
May 24, 2023 | 54.83 | 54.84 | 54.61 | 54.62 | 15,778 | -0.95(-1.71%) |
May 23, 2023 | 55.82 | 55.93 | 55.53 | 55.57 | 14,793 | -0.45(-0.80%) |
May 22, 2023 | 55.98 | 56.09 | 55.86 | 56.02 | 35,433 | -0.24(-0.42%) |
May 19, 2023 | 56.23 | 56.28 | 56.13 | 56.26 | 11,717 | +0.34(+0.61%) |
May 18, 2023 | 55.95 | 55.95 | 55.57 | 55.92 | 28,971 | -0.27(-0.48%) |
May 17, 2023 | 55.81 | 56.25 | 55.71 | 56.18 | 6,760 | +0.10(+0.18%) |
May 16, 2023 | 56.48 | 56.48 | 56.08 | 56.09 | 9,912 | -0.86(-1.51%) |
May 15, 2023 | 56.81 | 57.06 | 56.64 | 56.95 | 26,064 | +0.60(+1.07%) |
May 12, 2023 | 56.71 | 56.71 | 56.22 | 56.34 | 2,848 | -0.40(-0.71%) |
May 11, 2023 | 56.58 | 56.75 | 56.58 | 56.74 | 5,434 | -0.29(-0.50%) |
May 10, 2023 | 57.28 | 57.28 | 56.68 | 57.03 | 7,529 | -0.16(-0.28%) |
May 09, 2023 | 56.83 | 57.26 | 56.83 | 57.19 | 11,344 | -0.59(-1.02%) |
May 08, 2023 | 57.85 | 57.89 | 57.74 | 57.79 | 7,506 | -0.15(-0.27%) |
May 05, 2023 | 57.17 | 58.00 | 57.17 | 57.94 | 11,120 | +1.02(+1.80%) |
May 04, 2023 | 56.83 | 57.09 | 56.70 | 56.92 | 25,964 | -0.25(-0.44%) |
May 03, 2023 | 57.10 | 57.59 | 57.10 | 57.17 | 13,070 | -0.07(-0.11%) |
May 02, 2023 | 57.22 | 57.24 | 56.91 | 57.23 | 30,378 | -0.56(-0.96%) |