Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 27, 2023 | 57.99 | 0 | +0.81(+1.42%) | |||
Jul 26, 2023 | 56.65 | 57.41 | 56.55 | 57.18 | 5,817,835 | +0.63(+1.11%) |
Jul 25, 2023 | 56.06 | 56.56 | 55.96 | 56.55 | 749,062 | +0.33(+0.59%) |
Jul 24, 2023 | 56.20 | 56.30 | 55.85 | 56.22 | 747,579 | +0.17(+0.30%) |
Jul 21, 2023 | 56.27 | 56.36 | 55.91 | 56.05 | 701,426 | -0.16(-0.28%) |
Jul 20, 2023 | 55.56 | 56.27 | 55.55 | 56.21 | 790,101 | +0.61(+1.10%) |
Jul 19, 2023 | 55.64 | 55.79 | 55.50 | 55.60 | 670,981 | -0.01(-0.02%) |
Jul 18, 2023 | 55.85 | 56.14 | 55.60 | 55.61 | 615,355 | -0.22(-0.39%) |
Jul 17, 2023 | 55.95 | 56.18 | 55.81 | 55.83 | 442,132 | -0.10(-0.18%) |
Jul 14, 2023 | 56.10 | 56.16 | 55.93 | 55.93 | 812,996 | -0.20(-0.36%) |
Jul 13, 2023 | 56.05 | 56.47 | 55.95 | 56.13 | 1,338,509 | +0.12(+0.21%) |
Jul 12, 2023 | 55.18 | 56.14 | 54.99 | 56.01 | 946,518 | +0.97(+1.76%) |
Jul 11, 2023 | 54.94 | 55.43 | 54.63 | 55.04 | 1,388,937 | +0.19(+0.35%) |
Jul 10, 2023 | 55.15 | 55.54 | 54.71 | 54.85 | 1,022,553 | -0.34(-0.62%) |
Jul 07, 2023 | 55.27 | 55.62 | 55.14 | 55.19 | 567,844 | +0.06(+0.11%) |
Jul 06, 2023 | 55.43 | 55.55 | 55.07 | 55.13 | 1,149,460 | -0.35(-0.63%) |
Jul 05, 2023 | 55.01 | 55.53 | 54.77 | 55.48 | 363,341 | +0.42(+0.76%) |
Jul 03, 2023 | 54.89 | 55.14 | 54.82 | 55.06 | 184,965 | +0.19(+0.35%) |
Jun 30, 2023 | 55.18 | 55.18 | 54.79 | 54.87 | 732,704 | -0.25(-0.45%) |
Jun 29, 2023 | 55.18 | 55.22 | 55.10 | 55.12 | 792,335 | +0.02(+0.04%) |
Jun 28, 2023 | 55.16 | 55.16 | 55.07 | 55.10 | 349,956 | +0.06(+0.11%) |
Jun 27, 2023 | 54.92 | 55.22 | 54.90 | 55.04 | 337,656 | +0.18(+0.33%) |
Jun 26, 2023 | 54.81 | 54.91 | 54.68 | 54.86 | 353,098 | -0.08(-0.15%) |
Jun 23, 2023 | 54.70 | 55.25 | 54.60 | 54.94 | 1,500,689 | +0.03(+0.05%) |
Jun 22, 2023 | 54.40 | 54.98 | 54.35 | 54.91 | 781,872 | +0.42(+0.77%) |
Jun 21, 2023 | 54.33 | 54.80 | 54.25 | 54.49 | 1,019,705 | +0.16(+0.29%) |
Jun 20, 2023 | 53.99 | 54.40 | 53.99 | 54.33 | 1,070,592 | +0.28(+0.52%) |
Jun 16, 2023 | 54.16 | 54.16 | 53.85 | 54.05 | 1,206,621 | +0.15(+0.28%) |
Jun 15, 2023 | 54.01 | 54.05 | 53.82 | 53.90 | 657,811 | -0.10(-0.19%) |
Jun 14, 2023 | 54.11 | 54.17 | 53.75 | 54.00 | 696,671 | -0.12(-0.22%) |
Jun 13, 2023 | 54.19 | 54.44 | 53.75 | 54.12 | 827,905 | -0.32(-0.59%) |
Jun 12, 2023 | 54.13 | 54.48 | 54.00 | 54.44 | 1,056,299 | +0.40(+0.74%) |
Jun 09, 2023 | 54.39 | 54.49 | 54.00 | 54.04 | 1,382,027 | -0.49(-0.90%) |
Jun 08, 2023 | 54.41 | 54.65 | 53.83 | 54.53 | 1,748,336 | +0.03(+0.06%) |
Jun 07, 2023 | 54.62 | 54.88 | 54.40 | 54.50 | 1,099,514 | -0.01(-0.02%) |
Jun 06, 2023 | 54.75 | 54.78 | 54.20 | 54.51 | 857,490 | -0.19(-0.35%) |
Jun 05, 2023 | 54.30 | 54.75 | 54.22 | 54.70 | 948,254 | +0.38(+0.70%) |
Jun 02, 2023 | 54.52 | 54.74 | 54.20 | 54.32 | 1,737,974 | -0.19(-0.35%) |
Jun 01, 2023 | 54.52 | 55.09 | 54.37 | 54.51 | 2,277,126 | +0.03(+0.06%) |
May 31, 2023 | 54.86 | 54.86 | 54.43 | 54.48 | 948,076 | -0.25(-0.46%) |
May 30, 2023 | 54.41 | 54.78 | 54.31 | 54.73 | 779,665 | +0.44(+0.81%) |
May 26, 2023 | 54.95 | 55.06 | 54.20 | 54.29 | 1,755,283 | -0.72(-1.31%) |
May 25, 2023 | 54.94 | 55.04 | 54.84 | 55.01 | 1,358,420 | +0.06(+0.11%) |
May 24, 2023 | 55.04 | 55.15 | 54.95 | 54.95 | 845,666 | -0.15(-0.27%) |
May 23, 2023 | 55.24 | 55.33 | 55.09 | 55.10 | 1,039,433 | -0.13(-0.24%) |
May 22, 2023 | 55.25 | 55.32 | 55.09 | 55.23 | 799,646 | -0.04(-0.07%) |
May 19, 2023 | 55.70 | 55.70 | 55.24 | 55.27 | 922,959 | -0.23(-0.41%) |
May 18, 2023 | 55.59 | 55.65 | 55.48 | 55.50 | 1,346,273 | -0.08(-0.14%) |
May 17, 2023 | 55.75 | 55.81 | 55.54 | 55.58 | 1,158,792 | -0.12(-0.22%) |
May 16, 2023 | 55.74 | 56.02 | 55.50 | 55.70 | 1,841,666 | -0.47(-0.84%) |
May 15, 2023 | 56.08 | 56.19 | 56.03 | 56.17 | 326,986 | +0.07(+0.12%) |
May 12, 2023 | 56.06 | 56.13 | 56.00 | 56.10 | 524,772 | -0.01(-0.02%) |
May 11, 2023 | 56.00 | 56.11 | 55.70 | 56.11 | 651,396 | +0.07(+0.12%) |
May 10, 2023 | 56.14 | 56.14 | 56.02 | 56.04 | 575,542 | +0.02(+0.04%) |
May 09, 2023 | 56.24 | 56.24 | 56.02 | 56.02 | 1,059,329 | -0.19(-0.34%) |
May 08, 2023 | 56.32 | 56.35 | 56.19 | 56.21 | 601,782 | -0.10(-0.18%) |
May 05, 2023 | 56.35 | 56.39 | 56.30 | 56.31 | 650,160 | -0.08(-0.14%) |
May 04, 2023 | 56.35 | 56.41 | 56.30 | 56.39 | 386,614 | +0.00(+0.00%) |
May 03, 2023 | 56.32 | 56.44 | 56.32 | 56.39 | 541,607 | +0.04(+0.07%) |
May 02, 2023 | 56.33 | 56.38 | 56.31 | 56.35 | 387,069 | +0.00(+0.00%) |
May 01, 2023 | 56.25 | 56.41 | 56.25 | 56.35 | 448,935 | -0.06(-0.11%) |
Apr 28, 2023 | 56.34 | 56.42 | 56.32 | 56.41 | 940,575 | +0.01(+0.02%) |
Apr 27, 2023 | 56.31 | 56.43 | 56.31 | 56.40 | 560,456 | +0.03(+0.05%) |
Apr 26, 2023 | 56.40 | 56.45 | 56.22 | 56.37 | 760,283 | -0.06(-0.11%) |
Apr 25, 2023 | 56.45 | 56.48 | 56.43 | 56.43 | 413,901 | -0.13(-0.23%) |
Apr 24, 2023 | 56.47 | 56.57 | 56.42 | 56.56 | 292,368 | +0.03(+0.05%) |
Apr 21, 2023 | 56.72 | 56.75 | 56.49 | 56.53 | 574,065 | -0.25(-0.44%) |
Apr 20, 2023 | 56.50 | 56.80 | 56.44 | 56.78 | 652,068 | +0.28(+0.50%) |
Apr 19, 2023 | 56.44 | 56.55 | 56.42 | 56.50 | 684,457 | +0.06(+0.11%) |
Apr 18, 2023 | 56.46 | 56.49 | 56.44 | 56.44 | 354,946 | -0.02(-0.04%) |
Apr 17, 2023 | 56.42 | 56.47 | 56.40 | 56.46 | 372,841 | +0.04(+0.07%) |
Apr 14, 2023 | 56.33 | 56.43 | 56.31 | 56.42 | 677,526 | -0.01(-0.02%) |
Apr 13, 2023 | 56.39 | 56.44 | 56.37 | 56.43 | 334,304 | +0.04(+0.07%) |
Apr 12, 2023 | 56.38 | 56.43 | 56.35 | 56.39 | 300,494 | +0.04(+0.07%) |
Apr 11, 2023 | 56.38 | 56.43 | 56.33 | 56.35 | 535,841 | -0.01(-0.02%) |
Apr 10, 2023 | 56.34 | 56.40 | 56.32 | 56.36 | 412,719 | +0.02(+0.04%) |
Apr 06, 2023 | 56.31 | 56.37 | 56.31 | 56.34 | 657,561 | -0.06(-0.11%) |
Apr 05, 2023 | 56.25 | 56.40 | 56.23 | 56.40 | 1,538,063 | +0.12(+0.21%) |
Apr 04, 2023 | 56.27 | 56.29 | 56.25 | 56.28 | 352,156 | +0.01(+0.02%) |