Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 58.08 | 58.09 | 57.87 | 58.09 | 59,590 | +0.26(+0.44%) |
Jul 28, 2023 | 57.79 | 57.93 | 57.61 | 57.84 | 141,943 | +0.39(+0.67%) |
Jul 27, 2023 | 58.02 | 58.02 | 57.27 | 57.45 | 55,306 | -0.49(-0.85%) |
Jul 26, 2023 | 57.77 | 58.02 | 57.70 | 57.95 | 60,309 | +0.37(+0.64%) |
Jul 25, 2023 | 57.33 | 57.66 | 57.09 | 57.58 | 59,125 | -0.04(-0.07%) |
Jul 24, 2023 | 57.35 | 57.78 | 57.34 | 57.62 | 68,906 | +0.11(+0.19%) |
Jul 21, 2023 | 57.93 | 57.93 | 57.48 | 57.51 | 60,528 | -0.27(-0.46%) |
Jul 20, 2023 | 57.71 | 57.90 | 57.50 | 57.78 | 163,836 | +0.10(+0.17%) |
Jul 19, 2023 | 57.74 | 57.77 | 57.32 | 57.68 | 115,138 | +0.00(+0.00%) |
Jul 18, 2023 | 57.29 | 57.79 | 57.29 | 57.68 | 111,770 | +0.47(+0.83%) |
Jul 17, 2023 | 56.85 | 57.40 | 56.80 | 57.20 | 63,259 | +0.30(+0.52%) |
Jul 14, 2023 | 57.18 | 57.18 | 56.67 | 56.91 | 80,690 | -0.27(-0.47%) |
Jul 13, 2023 | 57.13 | 57.28 | 56.92 | 57.17 | 112,792 | +0.13(+0.23%) |
Jul 12, 2023 | 57.48 | 57.48 | 56.93 | 57.05 | 52,602 | +0.03(+0.05%) |
Jul 11, 2023 | 56.43 | 57.06 | 56.43 | 57.02 | 64,072 | +0.70(+1.25%) |
Jul 10, 2023 | 55.51 | 56.31 | 55.51 | 56.31 | 50,175 | +0.78(+1.41%) |
Jul 07, 2023 | 55.37 | 56.04 | 55.37 | 55.53 | 42,968 | +0.19(+0.34%) |
Jul 06, 2023 | 55.46 | 55.46 | 54.98 | 55.34 | 80,123 | -0.53(-0.96%) |
Jul 05, 2023 | 55.92 | 56.04 | 55.71 | 55.88 | 129,690 | -0.39(-0.69%) |
Jul 03, 2023 | 56.15 | 56.30 | 55.90 | 56.26 | 91,777 | +0.01(+0.02%) |
Jun 30, 2023 | 56.14 | 56.41 | 55.92 | 56.25 | 57,168 | +0.44(+0.78%) |
Jun 29, 2023 | 55.21 | 55.82 | 55.21 | 55.82 | 83,066 | +0.58(+1.06%) |
Jun 28, 2023 | 55.20 | 55.35 | 55.08 | 55.24 | 63,672 | +0.00(+0.00%) |
Jun 27, 2023 | 54.65 | 55.28 | 54.57 | 55.24 | 80,566 | +0.70(+1.29%) |
Jun 26, 2023 | 54.08 | 54.67 | 54.08 | 54.53 | 41,718 | +0.42(+0.77%) |
Jun 23, 2023 | 54.16 | 54.30 | 53.91 | 54.12 | 52,277 | -0.44(-0.80%) |
Jun 22, 2023 | 54.68 | 54.73 | 54.39 | 54.55 | 141,569 | -0.38(-0.68%) |
Jun 21, 2023 | 54.37 | 55.07 | 54.24 | 54.93 | 116,928 | +0.33(+0.60%) |
Jun 20, 2023 | 54.66 | 54.72 | 54.34 | 54.60 | 48,955 | -0.34(-0.61%) |
Jun 16, 2023 | 55.23 | 55.46 | 54.80 | 54.94 | 43,460 | -0.07(-0.12%) |
Jun 15, 2023 | 54.12 | 55.10 | 54.12 | 55.01 | 40,459 | +0.78(+1.44%) |
Jun 14, 2023 | 54.59 | 54.64 | 53.99 | 54.23 | 44,365 | -0.24(-0.43%) |
Jun 13, 2023 | 54.07 | 54.50 | 54.01 | 54.46 | 54,656 | +0.61(+1.13%) |
Jun 12, 2023 | 53.50 | 53.94 | 53.41 | 53.85 | 37,740 | +0.39(+0.74%) |
Jun 09, 2023 | 53.65 | 53.65 | 53.12 | 53.46 | 44,881 | -0.17(-0.31%) |
Jun 08, 2023 | 53.51 | 53.72 | 53.21 | 53.63 | 60,664 | +0.10(+0.18%) |
Jun 07, 2023 | 52.78 | 53.58 | 52.68 | 53.53 | 34,129 | +0.85(+1.61%) |
Jun 06, 2023 | 52.08 | 52.76 | 52.08 | 52.68 | 33,075 | +0.46(+0.89%) |
Jun 05, 2023 | 52.44 | 52.60 | 52.12 | 52.22 | 57,299 | -0.38(-0.73%) |
Jun 02, 2023 | 51.52 | 52.66 | 51.52 | 52.60 | 54,192 | +1.61(+3.15%) |
Jun 01, 2023 | 50.45 | 51.06 | 50.28 | 51.00 | 62,147 | +0.62(+1.23%) |
May 31, 2023 | 50.93 | 50.93 | 50.17 | 50.38 | 86,319 | -0.72(-1.41%) |
May 30, 2023 | 51.23 | 51.26 | 50.88 | 51.09 | 68,582 | -0.08(-0.15%) |
May 26, 2023 | 50.78 | 51.27 | 50.78 | 51.17 | 42,208 | +0.46(+0.91%) |
May 25, 2023 | 50.60 | 50.82 | 50.30 | 50.71 | 59,366 | +0.16(+0.31%) |
May 24, 2023 | 50.99 | 50.99 | 50.44 | 50.55 | 109,298 | -0.65(-1.27%) |
May 23, 2023 | 51.64 | 51.75 | 51.20 | 51.20 | 23,926 | -0.62(-1.20%) |
May 22, 2023 | 51.81 | 51.99 | 51.54 | 51.82 | 31,875 | +0.03(+0.07%) |
May 19, 2023 | 52.22 | 52.35 | 51.57 | 51.79 | 33,059 | -0.17(-0.33%) |
May 18, 2023 | 51.44 | 52.00 | 51.33 | 51.96 | 69,018 | +0.44(+0.86%) |
May 17, 2023 | 50.97 | 51.65 | 50.97 | 51.52 | 31,454 | +0.79(+1.55%) |
May 16, 2023 | 51.28 | 51.28 | 50.72 | 50.73 | 51,123 | -0.72(-1.40%) |
May 15, 2023 | 51.18 | 51.59 | 51.04 | 51.45 | 24,557 | +0.33(+0.66%) |
May 12, 2023 | 51.28 | 51.50 | 50.79 | 51.11 | 26,571 | -0.01(-0.02%) |
May 11, 2023 | 51.10 | 51.15 | 50.84 | 51.12 | 31,930 | -0.29(-0.56%) |
May 10, 2023 | 51.89 | 51.89 | 50.85 | 51.41 | 48,642 | -0.07(-0.13%) |
May 09, 2023 | 51.33 | 51.60 | 51.25 | 51.48 | 44,527 | +0.06(+0.11%) |
May 08, 2023 | 51.71 | 51.81 | 51.31 | 51.42 | 33,068 | -0.11(-0.21%) |
May 05, 2023 | 51.11 | 51.70 | 51.11 | 51.53 | 35,943 | +0.86(+1.69%) |
May 04, 2023 | 51.18 | 51.24 | 50.49 | 50.67 | 85,655 | -0.66(-1.29%) |
May 03, 2023 | 51.59 | 51.98 | 51.32 | 51.33 | 60,026 | -0.14(-0.27%) |
May 02, 2023 | 51.75 | 51.75 | 50.90 | 51.47 | 72,475 | -0.41(-0.80%) |