Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 55.48 | 55.75 | 55.38 | 55.59 | 82,310 | +0.23(+0.41%) |
Jul 28, 2023 | 55.53 | 55.58 | 55.12 | 55.36 | 77,082 | +0.28(+0.52%) |
Jul 27, 2023 | 55.98 | 56.07 | 55.00 | 55.08 | 52,507 | -0.87(-1.56%) |
Jul 26, 2023 | 55.51 | 56.08 | 55.51 | 55.95 | 59,098 | +0.41(+0.74%) |
Jul 25, 2023 | 55.86 | 56.00 | 55.53 | 55.54 | 93,226 | -0.42(-0.75%) |
Jul 24, 2023 | 55.43 | 56.12 | 55.43 | 55.96 | 53,004 | +0.57(+1.03%) |
Jul 21, 2023 | 55.87 | 55.87 | 55.38 | 55.39 | 29,847 | -0.29(-0.52%) |
Jul 20, 2023 | 55.39 | 55.72 | 55.35 | 55.68 | 56,805 | +0.05(+0.08%) |
Jul 19, 2023 | 55.19 | 55.82 | 55.15 | 55.64 | 97,106 | +0.56(+1.01%) |
Jul 18, 2023 | 54.34 | 55.15 | 54.34 | 55.08 | 120,999 | +0.88(+1.62%) |
Jul 17, 2023 | 53.64 | 54.33 | 53.64 | 54.20 | 131,364 | +0.50(+0.92%) |
Jul 14, 2023 | 54.52 | 54.52 | 53.67 | 53.71 | 160,937 | -0.41(-0.76%) |
Jul 13, 2023 | 53.76 | 54.15 | 53.67 | 54.12 | 139,534 | +0.65(+1.21%) |
Jul 12, 2023 | 53.43 | 53.89 | 53.36 | 53.47 | 113,263 | +0.52(+0.97%) |
Jul 11, 2023 | 52.44 | 53.06 | 52.38 | 52.96 | 127,430 | +0.76(+1.45%) |
Jul 10, 2023 | 51.87 | 52.46 | 51.87 | 52.20 | 108,841 | +0.31(+0.59%) |
Jul 07, 2023 | 51.57 | 52.32 | 51.57 | 51.90 | 101,871 | +0.19(+0.37%) |
Jul 06, 2023 | 51.84 | 51.84 | 51.24 | 51.70 | 104,303 | -0.68(-1.30%) |
Jul 05, 2023 | 52.27 | 52.64 | 52.20 | 52.38 | 93,741 | -0.21(-0.40%) |
Jul 03, 2023 | 52.17 | 52.79 | 52.17 | 52.59 | 50,847 | +0.44(+0.84%) |
Jun 30, 2023 | 52.18 | 52.34 | 52.10 | 52.16 | 65,644 | +0.34(+0.66%) |
Jun 29, 2023 | 51.16 | 51.83 | 51.13 | 51.82 | 138,125 | +1.01(+1.99%) |
Jun 28, 2023 | 50.79 | 50.82 | 50.56 | 50.81 | 68,443 | -0.02(-0.04%) |
Jun 27, 2023 | 50.41 | 50.95 | 50.36 | 50.83 | 91,621 | +0.50(+0.99%) |
Jun 26, 2023 | 50.28 | 50.69 | 50.26 | 50.33 | 57,178 | -0.03(-0.06%) |
Jun 23, 2023 | 50.23 | 50.45 | 50.00 | 50.36 | 123,752 | -0.21(-0.42%) |
Jun 22, 2023 | 51.05 | 51.05 | 50.46 | 50.57 | 198,208 | -0.62(-1.21%) |
Jun 21, 2023 | 51.27 | 51.50 | 51.08 | 51.19 | 118,418 | -0.18(-0.35%) |
Jun 20, 2023 | 51.56 | 51.56 | 51.10 | 51.37 | 69,155 | -0.46(-0.89%) |
Jun 16, 2023 | 52.26 | 52.26 | 51.79 | 51.83 | 91,642 | -0.30(-0.58%) |
Jun 15, 2023 | 51.16 | 52.20 | 51.14 | 52.13 | 124,161 | +0.69(+1.34%) |
Jun 14, 2023 | 51.73 | 52.02 | 51.21 | 51.44 | 254,393 | -0.16(-0.31%) |
Jun 13, 2023 | 51.35 | 51.81 | 51.20 | 51.60 | 65,496 | +0.35(+0.69%) |
Jun 12, 2023 | 51.26 | 51.52 | 50.84 | 51.25 | 65,792 | -0.02(-0.05%) |
Jun 09, 2023 | 51.19 | 51.44 | 51.14 | 51.27 | 72,302 | +0.01(+0.03%) |
Jun 08, 2023 | 51.16 | 51.33 | 50.71 | 51.26 | 579,545 | -0.04(-0.08%) |
Jun 07, 2023 | 51.20 | 51.41 | 50.95 | 51.30 | 230,455 | +0.05(+0.10%) |
Jun 06, 2023 | 50.31 | 51.36 | 50.31 | 51.25 | 196,645 | +0.79(+1.57%) |
Jun 05, 2023 | 50.66 | 50.84 | 50.30 | 50.46 | 121,482 | -0.41(-0.80%) |
Jun 02, 2023 | 50.20 | 51.05 | 50.20 | 50.86 | 89,870 | +1.21(+2.43%) |
Jun 01, 2023 | 49.32 | 49.78 | 49.09 | 49.66 | 192,250 | +0.64(+1.31%) |
May 31, 2023 | 49.25 | 49.25 | 48.52 | 49.01 | 302,607 | -0.58(-1.16%) |
May 30, 2023 | 49.74 | 49.74 | 49.27 | 49.59 | 361,818 | -0.05(-0.09%) |
May 26, 2023 | 49.18 | 49.73 | 49.10 | 49.64 | 70,509 | +0.53(+1.09%) |
May 25, 2023 | 48.83 | 49.23 | 48.69 | 49.10 | 75,287 | +0.21(+0.42%) |
May 24, 2023 | 49.14 | 49.14 | 48.79 | 48.90 | 106,240 | -0.65(-1.31%) |
May 23, 2023 | 49.79 | 50.13 | 49.54 | 49.55 | 108,291 | -0.48(-0.96%) |
May 22, 2023 | 49.89 | 50.14 | 49.73 | 50.03 | 132,232 | +0.25(+0.51%) |
May 19, 2023 | 50.11 | 50.22 | 49.47 | 49.77 | 139,354 | -0.28(-0.56%) |
May 18, 2023 | 49.61 | 50.10 | 49.46 | 50.05 | 167,341 | +0.31(+0.63%) |
May 17, 2023 | 48.84 | 49.77 | 48.79 | 49.74 | 163,219 | +1.37(+2.83%) |
May 16, 2023 | 48.86 | 49.01 | 48.37 | 48.37 | 108,097 | -0.56(-1.15%) |
May 15, 2023 | 48.44 | 49.04 | 48.44 | 48.93 | 84,947 | +0.56(+1.15%) |
May 12, 2023 | 48.82 | 48.82 | 48.07 | 48.37 | 73,203 | -0.18(-0.37%) |
May 11, 2023 | 48.23 | 48.66 | 48.23 | 48.56 | 165,318 | -0.15(-0.31%) |
May 10, 2023 | 49.34 | 49.34 | 48.25 | 48.71 | 85,281 | -0.18(-0.38%) |
May 09, 2023 | 48.57 | 49.07 | 48.57 | 48.89 | 70,006 | -0.07(-0.14%) |
May 08, 2023 | 49.30 | 49.39 | 48.94 | 48.96 | 186,593 | -0.05(-0.09%) |
May 05, 2023 | 48.53 | 49.08 | 48.53 | 49.01 | 139,906 | +1.39(+2.91%) |
May 04, 2023 | 47.93 | 47.93 | 47.16 | 47.62 | 189,665 | -0.90(-1.86%) |
May 03, 2023 | 49.22 | 49.55 | 48.47 | 48.52 | 132,411 | -0.66(-1.34%) |
May 02, 2023 | 50.31 | 50.31 | 48.75 | 49.18 | 236,744 | -1.36(-2.69%) |