Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 57.30 | 57.60 | 57.30 | 57.50 | 35,632 | -0.01(-0.02%) |
Jul 28, 2023 | 57.60 | 57.76 | 57.51 | 57.51 | 43,473 | +0.27(+0.47%) |
Jul 27, 2023 | 57.59 | 57.63 | 57.17 | 57.24 | 75,864 | +0.19(+0.34%) |
Jul 26, 2023 | 56.80 | 57.21 | 56.80 | 57.05 | 96,743 | +0.21(+0.38%) |
Jul 25, 2023 | 56.57 | 56.94 | 56.57 | 56.83 | 158,161 | +0.23(+0.40%) |
Jul 24, 2023 | 56.42 | 56.74 | 56.36 | 56.61 | 110,076 | +0.05(+0.09%) |
Jul 21, 2023 | 56.59 | 56.65 | 56.44 | 56.55 | 47,462 | -0.09(-0.15%) |
Jul 20, 2023 | 56.71 | 56.84 | 56.50 | 56.64 | 60,804 | -0.46(-0.80%) |
Jul 19, 2023 | 57.19 | 57.26 | 57.04 | 57.09 | 55,037 | -0.16(-0.27%) |
Jul 18, 2023 | 56.99 | 57.27 | 56.97 | 57.25 | 66,370 | +0.60(+1.06%) |
Jul 17, 2023 | 56.49 | 56.75 | 56.39 | 56.65 | 80,735 | -0.03(-0.05%) |
Jul 14, 2023 | 56.90 | 56.91 | 56.68 | 56.68 | 95,076 | -0.54(-0.95%) |
Jul 13, 2023 | 57.03 | 57.32 | 57.03 | 57.22 | 47,305 | +0.99(+1.76%) |
Jul 12, 2023 | 56.00 | 56.46 | 55.96 | 56.23 | 45,492 | +0.65(+1.17%) |
Jul 11, 2023 | 55.30 | 55.63 | 55.22 | 55.58 | 97,047 | +0.39(+0.70%) |
Jul 10, 2023 | 54.91 | 55.28 | 54.91 | 55.20 | 128,725 | -0.05(-0.09%) |
Jul 07, 2023 | 54.91 | 55.51 | 54.79 | 55.24 | 33,530 | +0.70(+1.28%) |
Jul 06, 2023 | 54.67 | 54.75 | 54.30 | 54.55 | 92,312 | -0.93(-1.68%) |
Jul 05, 2023 | 55.57 | 55.68 | 55.41 | 55.48 | 1,146,388 | -0.43(-0.77%) |
Jul 03, 2023 | 55.92 | 56.08 | 55.87 | 55.91 | 32,137 | +0.28(+0.50%) |
Jun 30, 2023 | 55.48 | 55.77 | 55.41 | 55.63 | 25,784 | +0.38(+0.69%) |
Jun 29, 2023 | 55.19 | 55.32 | 55.14 | 55.25 | 24,712 | -0.16(-0.29%) |
Jun 28, 2023 | 55.29 | 55.57 | 55.29 | 55.41 | 1,741,172 | +0.31(+0.56%) |
Jun 27, 2023 | 54.97 | 55.19 | 54.90 | 55.10 | 27,511 | +0.25(+0.46%) |
Jun 26, 2023 | 54.72 | 54.94 | 54.69 | 54.85 | 31,542 | +0.08(+0.14%) |
Jun 23, 2023 | 54.78 | 54.91 | 54.70 | 54.77 | 30,566 | -1.42(-2.52%) |
Jun 22, 2023 | 56.19 | 56.31 | 56.06 | 56.19 | 22,841 | -0.62(-1.09%) |
Jun 21, 2023 | 56.64 | 56.91 | 56.53 | 56.80 | 28,994 | +0.43(+0.76%) |
Jun 20, 2023 | 56.48 | 56.53 | 56.23 | 56.38 | 52,421 | -0.56(-0.99%) |
Jun 16, 2023 | 57.47 | 57.49 | 56.93 | 56.94 | 327,441 | -0.31(-0.54%) |
Jun 15, 2023 | 56.73 | 57.30 | 56.73 | 57.25 | 39,790 | +0.19(+0.34%) |
Jun 14, 2023 | 57.08 | 57.33 | 56.77 | 57.06 | 29,384 | +0.23(+0.41%) |
Jun 13, 2023 | 56.97 | 57.07 | 56.79 | 56.82 | 36,177 | +0.70(+1.24%) |
Jun 12, 2023 | 56.07 | 56.17 | 55.94 | 56.13 | 46,522 | +0.30(+0.53%) |
Jun 09, 2023 | 55.90 | 56.00 | 55.72 | 55.83 | 38,176 | +0.37(+0.67%) |
Jun 08, 2023 | 54.98 | 55.53 | 54.98 | 55.46 | 27,196 | +0.53(+0.97%) |
Jun 07, 2023 | 55.23 | 55.50 | 54.92 | 54.92 | 30,906 | -1.06(-1.89%) |
Jun 06, 2023 | 55.52 | 56.03 | 55.52 | 55.98 | 107,102 | +0.82(+1.49%) |
Jun 05, 2023 | 55.47 | 55.54 | 55.16 | 55.16 | 34,363 | -0.23(-0.41%) |
Jun 02, 2023 | 55.29 | 55.47 | 55.25 | 55.39 | 23,250 | +1.01(+1.86%) |
Jun 01, 2023 | 53.83 | 54.42 | 53.83 | 54.38 | 158,780 | +1.10(+2.06%) |
May 31, 2023 | 53.20 | 53.31 | 52.93 | 53.28 | 88,005 | -0.49(-0.91%) |
May 30, 2023 | 54.01 | 54.02 | 53.65 | 53.77 | 29,652 | -0.48(-0.88%) |
May 26, 2023 | 53.98 | 54.32 | 53.98 | 54.24 | 28,862 | +0.33(+0.62%) |
May 25, 2023 | 54.04 | 54.04 | 53.72 | 53.91 | 67,588 | +0.05(+0.09%) |
May 24, 2023 | 54.11 | 54.11 | 53.86 | 53.86 | 33,986 | -0.69(-1.26%) |
May 23, 2023 | 54.67 | 54.87 | 54.53 | 54.55 | 70,270 | -0.76(-1.37%) |
May 22, 2023 | 55.27 | 55.48 | 55.27 | 55.30 | 70,096 | +0.10(+0.17%) |
May 19, 2023 | 55.08 | 55.24 | 55.08 | 55.21 | 24,422 | +0.18(+0.33%) |
May 18, 2023 | 55.08 | 55.08 | 54.78 | 55.03 | 37,905 | -0.14(-0.26%) |
May 17, 2023 | 55.07 | 55.28 | 54.94 | 55.17 | 140,523 | +0.19(+0.35%) |
May 16, 2023 | 55.16 | 55.21 | 54.95 | 54.98 | 476,977 | -0.32(-0.59%) |
May 15, 2023 | 55.05 | 55.39 | 55.00 | 55.30 | 24,420 | +0.49(+0.89%) |
May 12, 2023 | 55.08 | 55.10 | 54.66 | 54.82 | 30,685 | -0.05(-0.09%) |
May 11, 2023 | 54.77 | 54.86 | 54.54 | 54.86 | 73,053 | -0.06(-0.10%) |
May 10, 2023 | 55.06 | 55.06 | 54.63 | 54.92 | 33,908 | -0.07(-0.12%) |
May 09, 2023 | 54.84 | 55.10 | 54.83 | 54.99 | 44,810 | +0.18(+0.33%) |
May 08, 2023 | 54.86 | 54.91 | 54.74 | 54.81 | 103,227 | -0.01(-0.02%) |
May 05, 2023 | 54.34 | 54.92 | 54.34 | 54.82 | 20,647 | +0.78(+1.45%) |
May 04, 2023 | 53.91 | 54.20 | 53.91 | 54.04 | 22,042 | +0.16(+0.29%) |
May 03, 2023 | 53.89 | 54.15 | 53.86 | 53.88 | 35,600 | +0.11(+0.21%) |
May 02, 2023 | 53.76 | 53.77 | 53.44 | 53.77 | 26,058 | -0.50(-0.93%) |