Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 55.67 | 55.78 | 55.33 | 55.73 | 2,212,181 | +0.29(+0.52%) |
Jul 28, 2023 | 55.40 | 55.55 | 55.12 | 55.44 | 2,731,234 | +0.54(+0.99%) |
Jul 27, 2023 | 55.23 | 55.61 | 54.76 | 54.90 | 2,940,826 | -0.20(-0.36%) |
Jul 26, 2023 | 55.22 | 55.57 | 54.77 | 55.10 | 3,213,068 | -0.43(-0.78%) |
Jul 25, 2023 | 55.94 | 55.94 | 55.13 | 55.53 | 3,120,912 | -0.46(-0.83%) |
Jul 24, 2023 | 55.86 | 56.21 | 55.38 | 56.00 | 2,540,369 | +0.35(+0.62%) |
Jul 21, 2023 | 56.06 | 56.15 | 55.52 | 55.65 | 1,915,658 | -0.27(-0.48%) |
Jul 20, 2023 | 56.01 | 56.26 | 55.48 | 55.92 | 2,357,660 | +0.42(+0.77%) |
Jul 19, 2023 | 54.81 | 55.77 | 54.81 | 55.49 | 4,600,636 | +1.08(+1.98%) |
Jul 18, 2023 | 54.49 | 54.92 | 54.24 | 54.42 | 5,063,325 | +0.50(+0.93%) |
Jul 17, 2023 | 53.58 | 54.23 | 53.49 | 53.91 | 2,666,237 | +0.34(+0.63%) |
Jul 14, 2023 | 54.17 | 54.17 | 53.14 | 53.58 | 3,219,904 | -0.36(-0.66%) |
Jul 13, 2023 | 53.27 | 53.99 | 53.09 | 53.93 | 3,572,528 | +0.57(+1.07%) |
Jul 12, 2023 | 54.22 | 54.27 | 53.21 | 53.36 | 5,085,394 | -0.48(-0.90%) |
Jul 11, 2023 | 53.26 | 53.86 | 52.84 | 53.84 | 4,325,311 | +0.42(+0.79%) |
Jul 10, 2023 | 55.28 | 55.45 | 52.46 | 53.42 | 9,138,934 | -3.17(-5.60%) |
Jul 07, 2023 | 55.72 | 56.84 | 55.72 | 56.59 | 3,782,785 | +0.67(+1.20%) |
Jul 06, 2023 | 55.45 | 56.07 | 55.26 | 55.92 | 3,660,087 | +0.07(+0.12%) |
Jul 05, 2023 | 56.36 | 56.64 | 55.60 | 55.85 | 4,468,508 | -1.43(-2.50%) |
Jul 03, 2023 | 56.98 | 57.59 | 56.85 | 57.28 | 2,038,718 | +0.69(+1.22%) |
Jun 30, 2023 | 57.13 | 57.13 | 55.91 | 56.59 | 5,346,442 | -0.40(-0.69%) |
Jun 29, 2023 | 56.07 | 57.01 | 55.95 | 56.98 | 1,951,578 | +0.75(+1.33%) |
Jun 28, 2023 | 56.92 | 56.93 | 55.64 | 56.23 | 3,011,166 | -0.39(-0.68%) |
Jun 27, 2023 | 57.12 | 57.28 | 55.71 | 56.62 | 3,918,752 | -0.67(-1.17%) |
Jun 26, 2023 | 56.74 | 57.53 | 56.68 | 57.29 | 1,885,810 | +0.77(+1.36%) |
Jun 23, 2023 | 56.78 | 57.16 | 56.25 | 56.52 | 4,266,913 | -0.65(-1.14%) |
Jun 22, 2023 | 57.66 | 57.73 | 56.99 | 57.17 | 2,040,408 | -0.67(-1.16%) |
Jun 21, 2023 | 55.54 | 58.08 | 55.40 | 57.84 | 4,506,984 | +2.00(+3.59%) |
Jun 20, 2023 | 56.11 | 56.26 | 55.53 | 55.84 | 3,482,655 | -0.68(-1.21%) |
Jun 16, 2023 | 56.96 | 57.15 | 56.07 | 56.52 | 10,218,660 | -0.44(-0.78%) |
Jun 15, 2023 | 56.43 | 57.27 | 56.43 | 56.97 | 3,848,698 | +0.64(+1.14%) |
Jun 14, 2023 | 57.24 | 57.35 | 56.15 | 56.32 | 2,477,803 | -0.66(-1.16%) |
Jun 13, 2023 | 56.45 | 57.30 | 56.45 | 56.98 | 2,211,684 | +0.69(+1.23%) |
Jun 12, 2023 | 55.75 | 56.58 | 55.38 | 56.29 | 3,302,039 | +0.55(+0.99%) |
Jun 09, 2023 | 56.58 | 56.70 | 55.20 | 55.74 | 4,793,412 | -1.37(-2.40%) |
Jun 08, 2023 | 57.46 | 57.46 | 56.60 | 57.11 | 2,886,102 | -0.26(-0.45%) |
Jun 07, 2023 | 57.09 | 57.83 | 56.95 | 57.37 | 6,023,578 | +0.46(+0.82%) |
Jun 06, 2023 | 55.16 | 57.12 | 55.07 | 56.91 | 3,481,192 | +1.40(+2.53%) |
Jun 05, 2023 | 55.22 | 56.22 | 55.17 | 55.50 | 3,571,172 | +0.28(+0.50%) |
Jun 02, 2023 | 54.59 | 55.42 | 54.17 | 55.23 | 3,407,993 | +2.03(+3.82%) |
Jun 01, 2023 | 52.78 | 53.19 | 52.11 | 53.19 | 3,921,011 | +0.37(+0.69%) |
May 31, 2023 | 53.85 | 54.07 | 52.31 | 52.83 | 6,969,176 | -1.31(-2.43%) |
May 30, 2023 | 54.29 | 54.29 | 53.36 | 54.14 | 3,847,813 | -0.20(-0.36%) |
May 26, 2023 | 54.35 | 54.94 | 54.14 | 54.34 | 2,998,915 | +0.32(+0.58%) |
May 25, 2023 | 54.11 | 54.51 | 53.80 | 54.02 | 2,290,236 | -0.39(-0.72%) |
May 24, 2023 | 55.25 | 55.32 | 54.22 | 54.42 | 1,899,593 | -0.77(-1.39%) |
May 23, 2023 | 55.73 | 55.99 | 54.99 | 55.18 | 2,667,619 | -0.82(-1.46%) |
May 22, 2023 | 56.49 | 56.50 | 55.70 | 56.00 | 2,212,751 | -0.11(-0.19%) |
May 19, 2023 | 55.68 | 56.46 | 55.51 | 56.11 | 2,319,066 | +0.77(+1.39%) |
May 18, 2023 | 54.80 | 55.42 | 54.04 | 55.34 | 2,755,906 | +0.23(+0.41%) |
May 17, 2023 | 56.23 | 56.25 | 55.01 | 55.12 | 2,997,384 | -0.99(-1.77%) |
May 16, 2023 | 56.68 | 56.86 | 56.02 | 56.11 | 2,098,520 | -0.92(-1.61%) |
May 15, 2023 | 56.36 | 57.10 | 56.09 | 57.03 | 2,080,686 | +0.87(+1.54%) |
May 12, 2023 | 56.22 | 56.51 | 55.54 | 56.16 | 1,967,537 | +0.19(+0.33%) |
May 11, 2023 | 55.95 | 56.29 | 55.58 | 55.97 | 2,244,987 | -0.73(-1.29%) |
May 10, 2023 | 56.81 | 56.99 | 55.55 | 56.70 | 2,748,896 | +0.46(+0.82%) |
May 09, 2023 | 56.26 | 56.47 | 55.79 | 56.24 | 2,814,147 | -0.48(-0.85%) |
May 08, 2023 | 58.04 | 58.15 | 56.66 | 56.72 | 2,436,146 | -0.65(-1.13%) |
May 05, 2023 | 56.76 | 58.00 | 56.68 | 57.37 | 3,191,095 | +1.35(+2.41%) |
May 04, 2023 | 59.44 | 59.66 | 55.98 | 56.02 | 4,228,203 | -3.07(-5.20%) |
May 03, 2023 | 59.96 | 60.15 | 59.04 | 59.09 | 2,408,438 | -0.63(-1.06%) |
May 02, 2023 | 59.96 | 60.08 | 57.77 | 59.73 | 2,657,880 | -0.81(-1.33%) |