Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 53.09 | 53.58 | 53.02 | 53.47 | 1,395,897 | +0.33(+0.62%) |
Jul 28, 2023 | 54.12 | 54.29 | 52.85 | 53.14 | 1,350,118 | -0.68(-1.27%) |
Jul 27, 2023 | 56.21 | 56.34 | 53.76 | 53.83 | 1,703,988 | -2.24(-4.00%) |
Jul 26, 2023 | 55.86 | 56.33 | 55.55 | 56.07 | 1,105,408 | +0.21(+0.38%) |
Jul 25, 2023 | 55.33 | 55.98 | 55.12 | 55.86 | 832,402 | +0.30(+0.54%) |
Jul 24, 2023 | 55.62 | 55.90 | 55.16 | 55.55 | 876,675 | -0.09(-0.16%) |
Jul 21, 2023 | 56.10 | 56.12 | 55.57 | 55.64 | 835,881 | -0.16(-0.28%) |
Jul 20, 2023 | 56.79 | 56.95 | 55.40 | 55.80 | 1,140,413 | -1.09(-1.92%) |
Jul 19, 2023 | 56.59 | 56.96 | 56.28 | 56.89 | 887,100 | +0.14(+0.24%) |
Jul 18, 2023 | 57.10 | 57.82 | 56.69 | 56.75 | 1,146,125 | -0.46(-0.80%) |
Jul 17, 2023 | 56.78 | 57.38 | 56.70 | 57.21 | 1,063,338 | +0.42(+0.74%) |
Jul 14, 2023 | 57.02 | 57.09 | 56.34 | 56.79 | 1,075,301 | -0.32(-0.56%) |
Jul 13, 2023 | 57.66 | 57.66 | 56.71 | 57.12 | 977,426 | -0.48(-0.83%) |
Jul 12, 2023 | 57.10 | 57.95 | 56.73 | 57.59 | 1,382,476 | +0.99(+1.74%) |
Jul 11, 2023 | 56.55 | 57.15 | 56.27 | 56.61 | 1,554,311 | +0.46(+0.82%) |
Jul 10, 2023 | 55.84 | 56.67 | 55.75 | 56.15 | 715,414 | +0.33(+0.59%) |
Jul 07, 2023 | 55.34 | 56.29 | 55.34 | 55.82 | 1,022,942 | +0.24(+0.44%) |
Jul 06, 2023 | 55.65 | 56.21 | 55.27 | 55.57 | 1,574,676 | -0.65(-1.16%) |
Jul 05, 2023 | 56.84 | 57.04 | 55.92 | 56.23 | 1,167,219 | -0.63(-1.12%) |
Jul 03, 2023 | 56.67 | 57.11 | 56.51 | 56.86 | 666,073 | -0.01(-0.02%) |
Jun 30, 2023 | 56.68 | 57.14 | 56.38 | 56.87 | 1,081,034 | +0.55(+0.97%) |
Jun 29, 2023 | 55.44 | 56.41 | 55.21 | 56.32 | 1,269,736 | +0.71(+1.28%) |
Jun 28, 2023 | 55.55 | 55.92 | 55.09 | 55.61 | 1,572,044 | -0.02(-0.04%) |
Jun 27, 2023 | 54.20 | 55.90 | 54.20 | 55.63 | 1,333,035 | +1.68(+3.11%) |
Jun 26, 2023 | 52.98 | 53.99 | 52.98 | 53.95 | 1,067,820 | +0.84(+1.58%) |
Jun 23, 2023 | 53.05 | 53.38 | 52.85 | 53.11 | 2,396,087 | -0.18(-0.33%) |
Jun 22, 2023 | 53.82 | 53.82 | 53.13 | 53.29 | 864,853 | -0.37(-0.69%) |
Jun 21, 2023 | 52.83 | 53.76 | 52.42 | 53.66 | 1,131,400 | +0.75(+1.42%) |
Jun 20, 2023 | 52.92 | 53.03 | 52.31 | 52.91 | 1,536,096 | -0.02(-0.04%) |
Jun 16, 2023 | 53.62 | 53.62 | 52.69 | 52.93 | 2,697,219 | -0.28(-0.53%) |
Jun 15, 2023 | 53.16 | 53.52 | 52.89 | 53.21 | 1,494,587 | +0.05(+0.09%) |
Jun 14, 2023 | 53.78 | 53.93 | 52.92 | 53.16 | 909,998 | -0.42(-0.78%) |
Jun 13, 2023 | 53.31 | 54.02 | 53.31 | 53.58 | 1,210,865 | +0.32(+0.60%) |
Jun 12, 2023 | 52.93 | 53.45 | 52.76 | 53.26 | 991,090 | +0.26(+0.50%) |
Jun 09, 2023 | 52.74 | 53.11 | 52.13 | 53.00 | 1,232,223 | +0.34(+0.65%) |
Jun 08, 2023 | 53.24 | 53.43 | 52.42 | 52.65 | 1,099,013 | -0.52(-0.97%) |
Jun 07, 2023 | 52.89 | 53.31 | 52.64 | 53.17 | 1,068,853 | +0.46(+0.87%) |
Jun 06, 2023 | 52.10 | 52.82 | 52.10 | 52.71 | 1,091,085 | +0.51(+0.97%) |
Jun 05, 2023 | 52.39 | 52.39 | 51.66 | 52.21 | 1,879,700 | -0.25(-0.48%) |
Jun 02, 2023 | 51.28 | 52.65 | 51.26 | 52.46 | 1,081,198 | +1.63(+3.21%) |
Jun 01, 2023 | 51.67 | 51.80 | 50.62 | 50.83 | 1,231,127 | -0.65(-1.27%) |
May 31, 2023 | 51.04 | 51.64 | 50.16 | 51.48 | 3,685,946 | -0.06(-0.11%) |
May 30, 2023 | 52.23 | 52.38 | 51.43 | 51.54 | 1,173,582 | -0.76(-1.46%) |
May 26, 2023 | 52.56 | 52.71 | 52.04 | 52.30 | 1,372,092 | -0.25(-0.48%) |
May 25, 2023 | 51.70 | 52.75 | 51.70 | 52.56 | 902,763 | +0.01(+0.02%) |
May 24, 2023 | 53.36 | 53.56 | 52.47 | 52.55 | 935,164 | -0.68(-1.28%) |
May 23, 2023 | 53.64 | 53.82 | 53.13 | 53.23 | 1,260,955 | -0.61(-1.12%) |
May 22, 2023 | 54.71 | 54.90 | 53.79 | 53.84 | 874,342 | -0.59(-1.08%) |
May 19, 2023 | 55.29 | 55.37 | 54.21 | 54.42 | 1,135,203 | -0.90(-1.62%) |
May 18, 2023 | 54.67 | 55.36 | 54.43 | 55.32 | 870,815 | +0.56(+1.02%) |
May 17, 2023 | 54.69 | 54.95 | 54.40 | 54.76 | 1,092,353 | +0.51(+0.94%) |
May 16, 2023 | 55.00 | 55.00 | 54.22 | 54.25 | 753,541 | -1.02(-1.85%) |
May 15, 2023 | 55.02 | 55.28 | 54.59 | 55.27 | 625,954 | +0.33(+0.60%) |
May 12, 2023 | 55.16 | 55.33 | 54.40 | 54.94 | 1,061,054 | -0.07(-0.12%) |
May 11, 2023 | 55.03 | 55.14 | 54.66 | 55.01 | 829,736 | -0.22(-0.40%) |
May 10, 2023 | 55.93 | 56.07 | 54.55 | 55.23 | 971,554 | -0.32(-0.58%) |
May 09, 2023 | 55.18 | 55.80 | 55.05 | 55.55 | 1,031,536 | +0.02(+0.03%) |
May 08, 2023 | 55.54 | 55.66 | 55.03 | 55.53 | 842,011 | +0.11(+0.19%) |
May 05, 2023 | 55.01 | 55.65 | 54.91 | 55.43 | 659,465 | +0.84(+1.55%) |
May 04, 2023 | 55.43 | 55.48 | 54.33 | 54.58 | 726,820 | -0.90(-1.63%) |
May 03, 2023 | 55.80 | 56.46 | 55.39 | 55.48 | 710,745 | -0.09(-0.16%) |
May 02, 2023 | 56.23 | 56.23 | 54.61 | 55.57 | 942,562 | -0.86(-1.53%) |