Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 54.12 | 54.12 | 54.06 | 54.06 | 450 | +0.19(+0.34%) |
Jul 28, 2023 | 53.89 | 54.05 | 53.88 | 53.88 | 735 | +0.60(+1.13%) |
Jul 27, 2023 | 54.36 | 54.36 | 53.21 | 53.27 | 798 | -0.94(-1.74%) |
Jul 26, 2023 | 54.19 | 54.23 | 54.19 | 54.22 | 520 | +0.09(+0.16%) |
Jul 25, 2023 | 54.16 | 54.16 | 54.13 | 54.13 | 296 | -0.23(-0.42%) |
Jul 24, 2023 | 54.44 | 54.64 | 54.28 | 54.36 | 1,231 | -0.11(-0.21%) |
Jul 21, 2023 | 54.84 | 54.84 | 54.47 | 54.47 | 692 | +0.05(+0.10%) |
Jul 20, 2023 | 54.26 | 54.49 | 54.26 | 54.42 | 457 | +0.06(+0.10%) |
Jul 19, 2023 | 54.47 | 54.47 | 54.15 | 54.36 | 1,272 | +0.71(+1.33%) |
Jul 18, 2023 | 53.65 | 53.65 | 53.65 | 53.65 | 111 | +0.51(+0.96%) |
Jul 17, 2023 | 53.42 | 53.42 | 53.14 | 53.14 | 775 | -0.05(-0.10%) |
Jul 14, 2023 | 53.54 | 53.54 | 53.19 | 53.19 | 4,695 | -0.88(-1.63%) |
Jul 13, 2023 | 54.00 | 54.07 | 54.00 | 54.07 | 263 | +0.33(+0.61%) |
Jul 12, 2023 | 53.84 | 53.87 | 53.74 | 53.74 | 1,254 | +0.78(+1.46%) |
Jul 11, 2023 | 52.69 | 52.97 | 52.50 | 52.97 | 863 | +0.76(+1.46%) |
Jul 10, 2023 | 52.18 | 52.31 | 52.10 | 52.20 | 3,853 | +0.01(+0.02%) |
Jul 07, 2023 | 52.27 | 52.38 | 52.19 | 52.19 | 3,629 | +0.13(+0.24%) |
Jul 06, 2023 | 52.25 | 52.25 | 51.96 | 52.07 | 374 | -0.71(-1.35%) |
Jul 05, 2023 | 52.72 | 53.09 | 52.72 | 52.78 | 491 | -0.55(-1.03%) |
Jul 03, 2023 | 53.41 | 53.47 | 53.26 | 53.33 | 936 | +0.13(+0.24%) |
Jun 30, 2023 | 53.48 | 53.48 | 53.19 | 53.20 | 785 | -0.05(-0.09%) |
Jun 29, 2023 | 52.74 | 53.27 | 52.74 | 53.25 | 417 | +0.77(+1.46%) |
Jun 28, 2023 | 52.06 | 52.48 | 52.06 | 52.48 | 1,106 | +0.28(+0.53%) |
Jun 27, 2023 | 51.15 | 52.32 | 51.15 | 52.20 | 677 | +1.09(+2.14%) |
Jun 26, 2023 | 51.08 | 51.45 | 51.08 | 51.11 | 611 | +0.44(+0.88%) |
Jun 23, 2023 | 50.67 | 50.67 | 50.67 | 50.67 | 114 | -1.30(-2.50%) |
Jun 22, 2023 | 51.68 | 52.02 | 51.68 | 51.97 | 359 | -0.49(-0.93%) |
Jun 21, 2023 | 52.63 | 52.64 | 52.45 | 52.45 | 321 | -0.46(-0.87%) |
Jun 20, 2023 | 53.08 | 53.10 | 52.82 | 52.91 | 1,298 | -0.39(-0.73%) |
Jun 16, 2023 | 53.32 | 53.32 | 53.05 | 53.30 | 977 | -0.01(-0.02%) |
Jun 15, 2023 | 53.45 | 53.45 | 53.31 | 53.31 | 1,129 | +0.29(+0.55%) |
Jun 14, 2023 | 53.39 | 53.39 | 53.02 | 53.02 | 1,418 | -0.67(-1.24%) |
Jun 13, 2023 | 53.76 | 53.85 | 53.69 | 53.69 | 880 | +0.33(+0.61%) |
Jun 12, 2023 | 53.36 | 53.36 | 53.36 | 53.36 | 59 | -0.61(-1.12%) |
Jun 09, 2023 | 53.93 | 54.12 | 53.90 | 53.97 | 629 | -0.17(-0.32%) |
Jun 08, 2023 | 54.27 | 54.27 | 54.14 | 54.14 | 244 | -0.54(-0.99%) |
Jun 07, 2023 | 53.72 | 54.82 | 53.72 | 54.68 | 1,187 | +1.34(+2.51%) |
Jun 06, 2023 | 53.41 | 53.49 | 53.34 | 53.34 | 513 | +0.73(+1.39%) |
Jun 05, 2023 | 53.62 | 53.62 | 52.61 | 52.61 | 844 | -1.24(-2.31%) |
Jun 02, 2023 | 52.55 | 53.86 | 52.55 | 53.86 | 711 | +1.65(+3.15%) |
Jun 01, 2023 | 52.11 | 52.21 | 52.08 | 52.21 | 646 | -0.30(-0.58%) |
May 31, 2023 | 52.25 | 52.54 | 52.22 | 52.51 | 515 | -0.11(-0.21%) |
May 30, 2023 | 52.68 | 52.68 | 52.60 | 52.62 | 513 | -0.36(-0.68%) |
May 26, 2023 | 52.44 | 52.98 | 52.44 | 52.98 | 394 | +0.72(+1.38%) |
May 25, 2023 | 52.59 | 52.59 | 52.21 | 52.26 | 754 | -0.75(-1.42%) |
May 24, 2023 | 52.88 | 53.01 | 52.88 | 53.01 | 218 | -0.66(-1.23%) |
May 23, 2023 | 53.97 | 54.11 | 53.68 | 53.68 | 1,105 | +0.24(+0.45%) |
May 22, 2023 | 53.44 | 53.44 | 53.44 | 53.44 | 153 | +0.34(+0.63%) |
May 19, 2023 | 53.90 | 53.90 | 53.10 | 53.10 | 965 | -0.50(-0.93%) |
May 18, 2023 | 53.27 | 53.60 | 53.27 | 53.60 | 1,026 | -0.03(-0.06%) |
May 17, 2023 | 53.63 | 53.74 | 53.62 | 53.63 | 573 | +0.68(+1.29%) |
May 16, 2023 | 52.99 | 52.99 | 52.95 | 52.95 | 507 | -0.58(-1.09%) |
May 15, 2023 | 53.07 | 53.53 | 53.07 | 53.53 | 290 | +0.47(+0.88%) |
May 12, 2023 | 52.89 | 53.08 | 52.89 | 53.06 | 1,219 | +0.21(+0.40%) |
May 11, 2023 | 53.12 | 53.12 | 52.68 | 52.85 | 979 | -0.54(-1.00%) |
May 10, 2023 | 53.25 | 53.39 | 53.25 | 53.39 | 701 | +0.44(+0.82%) |
May 09, 2023 | 52.90 | 53.08 | 52.90 | 52.95 | 577 | +0.06(+0.11%) |
May 08, 2023 | 52.70 | 52.89 | 52.69 | 52.89 | 380 | -0.27(-0.50%) |
May 05, 2023 | 53.18 | 53.18 | 53.16 | 53.16 | 289 | +0.31(+0.59%) |
May 04, 2023 | 52.52 | 52.84 | 52.37 | 52.84 | 1,542 | -0.79(-1.48%) |
May 03, 2023 | 54.14 | 54.26 | 53.64 | 53.64 | 869 | -0.16(-0.30%) |
May 02, 2023 | 54.01 | 54.10 | 53.49 | 53.80 | 912 | -0.71(-1.30%) |