Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 53.76 | 54.11 | 53.57 | 53.88 | 579,463 | +0.17(+0.31%) |
Jul 28, 2023 | 54.41 | 54.41 | 53.55 | 53.71 | 332,000 | -0.32(-0.60%) |
Jul 27, 2023 | 54.36 | 54.52 | 53.95 | 54.03 | 547,022 | +0.05(+0.09%) |
Jul 26, 2023 | 53.34 | 54.22 | 53.34 | 53.98 | 754,148 | +0.87(+1.64%) |
Jul 25, 2023 | 53.20 | 53.30 | 52.81 | 53.12 | 382,718 | -0.09(-0.17%) |
Jul 24, 2023 | 53.61 | 53.66 | 52.89 | 53.20 | 470,310 | -0.31(-0.58%) |
Jul 21, 2023 | 53.70 | 53.76 | 53.20 | 53.52 | 462,271 | +0.20(+0.37%) |
Jul 20, 2023 | 53.08 | 53.50 | 52.97 | 53.32 | 656,474 | +0.64(+1.21%) |
Jul 19, 2023 | 52.87 | 53.12 | 52.60 | 52.68 | 456,865 | +0.15(+0.28%) |
Jul 18, 2023 | 52.01 | 52.72 | 52.01 | 52.54 | 720,622 | +0.39(+0.75%) |
Jul 17, 2023 | 51.19 | 52.81 | 50.90 | 52.15 | 415,592 | +0.69(+1.35%) |
Jul 14, 2023 | 51.88 | 51.88 | 50.85 | 51.45 | 377,214 | -0.31(-0.60%) |
Jul 13, 2023 | 51.37 | 51.93 | 51.37 | 51.77 | 418,433 | -0.06(-0.11%) |
Jul 12, 2023 | 52.54 | 52.55 | 51.61 | 51.82 | 377,370 | -0.57(-1.08%) |
Jul 11, 2023 | 52.03 | 52.60 | 52.03 | 52.39 | 766,906 | +0.22(+0.43%) |
Jul 10, 2023 | 52.67 | 53.37 | 51.98 | 52.17 | 350,102 | -0.56(-1.06%) |
Jul 07, 2023 | 51.32 | 53.06 | 51.32 | 52.72 | 621,379 | +1.17(+2.28%) |
Jul 06, 2023 | 51.66 | 51.88 | 51.27 | 51.55 | 382,303 | -0.32(-0.62%) |
Jul 05, 2023 | 51.98 | 52.21 | 51.12 | 51.87 | 429,383 | -0.67(-1.28%) |
Jul 03, 2023 | 52.34 | 52.89 | 52.24 | 52.55 | 144,567 | -0.07(-0.13%) |
Jun 30, 2023 | 52.48 | 53.03 | 52.28 | 52.62 | 350,532 | +0.33(+0.64%) |
Jun 29, 2023 | 51.01 | 52.35 | 51.01 | 52.28 | 309,663 | +1.54(+3.04%) |
Jun 28, 2023 | 51.79 | 51.79 | 50.50 | 50.74 | 368,750 | -1.27(-2.44%) |
Jun 27, 2023 | 51.81 | 52.42 | 51.52 | 52.01 | 271,744 | +0.13(+0.24%) |
Jun 26, 2023 | 52.07 | 52.43 | 51.52 | 51.88 | 329,154 | -0.13(-0.24%) |
Jun 23, 2023 | 52.74 | 53.25 | 51.72 | 52.01 | 612,412 | -1.14(-2.15%) |
Jun 22, 2023 | 53.06 | 53.15 | 52.40 | 53.15 | 284,265 | +0.26(+0.49%) |
Jun 21, 2023 | 52.92 | 53.17 | 52.58 | 52.89 | 250,811 | +0.03(+0.06%) |
Jun 20, 2023 | 53.21 | 53.37 | 52.47 | 52.86 | 269,509 | -0.39(-0.73%) |
Jun 16, 2023 | 52.85 | 53.37 | 52.67 | 53.25 | 598,761 | +0.79(+1.50%) |
Jun 15, 2023 | 51.93 | 52.54 | 51.93 | 52.47 | 245,975 | +0.48(+0.93%) |
Jun 14, 2023 | 52.65 | 53.06 | 51.73 | 51.98 | 418,820 | -0.87(-1.65%) |
Jun 13, 2023 | 52.04 | 53.03 | 52.04 | 52.85 | 381,296 | +0.97(+1.87%) |
Jun 12, 2023 | 52.21 | 52.60 | 51.69 | 51.88 | 341,495 | -0.34(-0.65%) |
Jun 09, 2023 | 52.60 | 52.88 | 52.06 | 52.22 | 289,167 | -0.37(-0.70%) |
Jun 08, 2023 | 53.03 | 53.04 | 52.22 | 52.59 | 251,738 | -0.50(-0.95%) |
Jun 07, 2023 | 52.35 | 53.20 | 52.14 | 53.09 | 653,578 | +0.67(+1.28%) |
Jun 06, 2023 | 51.33 | 52.47 | 51.26 | 52.43 | 259,268 | +1.10(+2.13%) |
Jun 05, 2023 | 51.47 | 51.91 | 50.92 | 51.33 | 245,534 | -0.39(-0.75%) |
Jun 02, 2023 | 50.45 | 51.82 | 50.45 | 51.72 | 430,002 | +1.63(+3.25%) |
Jun 01, 2023 | 50.26 | 50.59 | 50.02 | 50.09 | 305,320 | -0.21(-0.42%) |
May 31, 2023 | 50.81 | 51.05 | 50.05 | 50.30 | 519,506 | -0.83(-1.63%) |
May 30, 2023 | 51.27 | 51.35 | 50.31 | 51.14 | 268,217 | +0.07(+0.13%) |
May 26, 2023 | 50.89 | 51.28 | 50.60 | 51.07 | 303,161 | +0.09(+0.17%) |
May 25, 2023 | 51.89 | 52.02 | 50.93 | 50.98 | 342,514 | -1.12(-2.16%) |
May 24, 2023 | 52.78 | 52.83 | 52.06 | 52.11 | 342,326 | -1.01(-1.90%) |
May 23, 2023 | 54.39 | 54.59 | 53.09 | 53.11 | 396,356 | -1.29(-2.37%) |
May 22, 2023 | 54.28 | 54.48 | 53.47 | 54.40 | 645,286 | +0.02(+0.04%) |
May 19, 2023 | 54.58 | 54.72 | 54.04 | 54.38 | 499,816 | +0.28(+0.52%) |
May 18, 2023 | 52.33 | 54.15 | 52.15 | 54.10 | 659,498 | +1.48(+2.82%) |
May 17, 2023 | 53.13 | 53.44 | 52.47 | 52.62 | 611,481 | -0.42(-0.79%) |
May 16, 2023 | 53.21 | 53.42 | 52.67 | 53.04 | 277,881 | -0.30(-0.56%) |
May 15, 2023 | 53.26 | 53.39 | 52.37 | 53.34 | 427,048 | +0.29(+0.55%) |
May 12, 2023 | 53.78 | 53.79 | 52.75 | 53.05 | 253,989 | -0.35(-0.65%) |
May 11, 2023 | 52.96 | 53.68 | 52.84 | 53.40 | 283,143 | +0.08(+0.15%) |
May 10, 2023 | 53.95 | 53.95 | 53.03 | 53.32 | 299,315 | -0.41(-0.76%) |
May 09, 2023 | 53.19 | 54.12 | 53.16 | 53.73 | 332,204 | +0.38(+0.71%) |
May 08, 2023 | 52.96 | 53.61 | 52.63 | 53.35 | 267,858 | +0.43(+0.81%) |
May 05, 2023 | 52.47 | 53.37 | 52.47 | 52.92 | 462,472 | +1.15(+2.23%) |
May 04, 2023 | 52.83 | 52.98 | 51.71 | 51.77 | 599,224 | -1.53(-2.87%) |
May 03, 2023 | 54.20 | 54.44 | 53.28 | 53.30 | 408,878 | -0.81(-1.50%) |
May 02, 2023 | 54.90 | 55.00 | 53.71 | 54.11 | 646,283 | -1.13(-2.05%) |