Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 57.04 | 57.22 | 56.36 | 56.55 | 4,475,572 | -0.22(-0.39%) |
Jul 28, 2023 | 56.91 | 57.08 | 56.26 | 56.77 | 642,132 | +0.33(+0.58%) |
Jul 27, 2023 | 57.00 | 57.13 | 56.30 | 56.44 | 469,737 | -0.13(-0.22%) |
Jul 26, 2023 | 56.76 | 56.97 | 56.30 | 56.57 | 576,854 | -0.42(-0.74%) |
Jul 25, 2023 | 56.14 | 57.23 | 55.96 | 56.99 | 494,754 | +0.84(+1.49%) |
Jul 24, 2023 | 56.23 | 56.59 | 55.80 | 56.16 | 537,449 | -0.08(-0.14%) |
Jul 21, 2023 | 56.32 | 56.57 | 55.98 | 56.23 | 402,302 | -0.09(-0.15%) |
Jul 20, 2023 | 56.71 | 56.85 | 55.97 | 56.32 | 434,894 | +0.02(+0.03%) |
Jul 19, 2023 | 56.54 | 56.89 | 56.09 | 56.30 | 690,914 | -0.21(-0.38%) |
Jul 18, 2023 | 55.55 | 56.64 | 55.55 | 56.51 | 647,038 | +0.80(+1.44%) |
Jul 17, 2023 | 55.41 | 55.89 | 55.15 | 55.71 | 663,808 | -0.06(-0.10%) |
Jul 14, 2023 | 55.95 | 56.16 | 55.00 | 55.77 | 704,678 | -0.11(-0.19%) |
Jul 13, 2023 | 55.64 | 55.89 | 55.24 | 55.88 | 391,572 | +0.21(+0.38%) |
Jul 12, 2023 | 55.44 | 55.73 | 55.24 | 55.66 | 571,694 | +0.91(+1.66%) |
Jul 11, 2023 | 54.69 | 54.98 | 54.39 | 54.76 | 587,626 | +0.25(+0.46%) |
Jul 10, 2023 | 54.67 | 55.31 | 54.09 | 54.51 | 625,804 | -0.53(-0.96%) |
Jul 07, 2023 | 54.41 | 55.46 | 54.41 | 55.04 | 1,217,069 | +0.22(+0.40%) |
Jul 06, 2023 | 54.36 | 54.90 | 54.00 | 54.81 | 713,555 | -0.19(-0.35%) |
Jul 05, 2023 | 56.96 | 57.17 | 54.94 | 55.01 | 490,171 | -2.59(-4.50%) |
Jul 03, 2023 | 56.90 | 57.75 | 56.78 | 57.60 | 275,300 | +0.68(+1.20%) |
Jun 30, 2023 | 56.96 | 57.38 | 56.67 | 56.92 | 382,258 | +0.14(+0.25%) |
Jun 29, 2023 | 56.03 | 56.80 | 55.66 | 56.77 | 301,816 | +0.81(+1.45%) |
Jun 28, 2023 | 56.28 | 56.32 | 55.20 | 55.96 | 506,322 | -0.41(-0.72%) |
Jun 27, 2023 | 55.96 | 56.57 | 55.33 | 56.37 | 414,325 | +0.69(+1.25%) |
Jun 26, 2023 | 55.19 | 56.01 | 55.19 | 55.67 | 349,456 | +0.38(+0.68%) |
Jun 23, 2023 | 55.45 | 55.83 | 54.78 | 55.30 | 658,103 | -0.63(-1.12%) |
Jun 22, 2023 | 56.63 | 56.63 | 55.43 | 55.92 | 571,265 | -0.57(-1.01%) |
Jun 21, 2023 | 56.68 | 57.13 | 56.08 | 56.49 | 598,041 | -0.50(-0.88%) |
Jun 20, 2023 | 57.89 | 58.08 | 56.98 | 56.99 | 754,678 | -1.49(-2.56%) |
Jun 16, 2023 | 58.19 | 58.49 | 57.59 | 58.49 | 1,363,408 | +0.27(+0.46%) |
Jun 15, 2023 | 57.61 | 58.23 | 57.07 | 58.22 | 530,724 | +0.99(+1.74%) |
May 08, 2023 | 57.67 | 57.76 | 56.96 | 57.23 | 546,890 | -0.29(-0.50%) |
May 05, 2023 | 57.23 | 57.92 | 57.23 | 57.51 | 522,077 | +0.77(+1.35%) |
May 04, 2023 | 56.86 | 57.26 | 56.67 | 56.75 | 422,061 | -0.20(-0.35%) |
May 03, 2023 | 57.02 | 57.92 | 56.81 | 56.95 | 571,401 | -0.05(-0.08%) |
May 02, 2023 | 57.58 | 58.63 | 56.15 | 57.00 | 967,620 | -2.41(-4.06%) |