Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 56.00 | 56.11 | 55.79 | 56.03 | 260,210 | +0.14(+0.25%) |
Jul 28, 2023 | 55.47 | 55.99 | 55.37 | 55.89 | 318,874 | +1.00(+1.83%) |
Jul 27, 2023 | 55.91 | 56.06 | 54.69 | 54.88 | 241,750 | -0.30(-0.54%) |
Jul 26, 2023 | 55.14 | 55.39 | 54.80 | 55.18 | 244,286 | -0.05(-0.09%) |
Jul 25, 2023 | 54.92 | 55.44 | 54.92 | 55.23 | 216,258 | +0.40(+0.73%) |
Jul 24, 2023 | 54.94 | 55.07 | 54.64 | 54.83 | 197,054 | +0.02(+0.04%) |
Jul 21, 2023 | 55.32 | 55.33 | 54.72 | 54.81 | 181,939 | -0.11(-0.20%) |
Jul 20, 2023 | 55.68 | 55.86 | 54.78 | 54.92 | 376,879 | -1.18(-2.11%) |
Jul 19, 2023 | 56.22 | 56.40 | 55.90 | 56.10 | 394,600 | +0.06(+0.11%) |
Jul 18, 2023 | 55.57 | 56.18 | 55.34 | 56.05 | 343,600 | +0.44(+0.79%) |
Jul 17, 2023 | 55.24 | 55.73 | 55.18 | 55.61 | 363,274 | +0.53(+0.96%) |
Jul 14, 2023 | 55.31 | 55.54 | 54.97 | 55.08 | 307,520 | -0.15(-0.27%) |
Jul 13, 2023 | 54.68 | 55.29 | 54.66 | 55.23 | 472,505 | +0.86(+1.57%) |
Jul 12, 2023 | 54.23 | 54.51 | 54.07 | 54.37 | 291,976 | +0.70(+1.30%) |
Jul 11, 2023 | 53.50 | 53.76 | 53.25 | 53.68 | 219,955 | +0.33(+0.61%) |
Jul 10, 2023 | 53.31 | 53.42 | 53.00 | 53.35 | 173,565 | -0.01(-0.02%) |
Jul 07, 2023 | 53.38 | 53.88 | 53.30 | 53.36 | 162,113 | -0.04(-0.07%) |
Jul 06, 2023 | 53.33 | 53.43 | 52.96 | 53.40 | 162,952 | -0.44(-0.81%) |
Jul 05, 2023 | 53.74 | 54.04 | 53.69 | 53.84 | 177,022 | -0.08(-0.15%) |
Jul 03, 2023 | 53.92 | 54.01 | 53.74 | 53.92 | 149,124 | +0.15(+0.28%) |
Jun 30, 2023 | 53.49 | 53.89 | 53.45 | 53.77 | 270,533 | +0.69(+1.29%) |
Jun 29, 2023 | 53.05 | 53.11 | 52.82 | 53.08 | 127,252 | +0.11(+0.21%) |
Jun 28, 2023 | 52.73 | 53.26 | 52.65 | 52.97 | 174,543 | +0.11(+0.21%) |
Jun 27, 2023 | 52.28 | 52.96 | 52.13 | 52.86 | 330,096 | +0.84(+1.61%) |
Jun 26, 2023 | 52.60 | 52.94 | 52.01 | 52.03 | 201,088 | -0.65(-1.23%) |
Jun 23, 2023 | 52.69 | 52.94 | 52.41 | 52.67 | 200,358 | -0.52(-0.97%) |
Jun 22, 2023 | 52.51 | 53.19 | 52.49 | 53.19 | 137,086 | +0.50(+0.94%) |
Jun 21, 2023 | 53.18 | 53.19 | 52.51 | 52.69 | 340,014 | -0.66(-1.23%) |
Jun 20, 2023 | 53.27 | 53.45 | 52.88 | 53.35 | 275,055 | -0.08(-0.15%) |
Jun 16, 2023 | 54.23 | 54.23 | 53.36 | 53.43 | 361,453 | -0.27(-0.50%) |
Jun 15, 2023 | 53.01 | 53.93 | 52.89 | 53.70 | 255,546 | +5.95(+12.45%) |
May 08, 2023 | 47.57 | 47.76 | 47.46 | 47.75 | 290,641 | +0.09(+0.19%) |
May 05, 2023 | 46.95 | 47.76 | 46.95 | 47.66 | 255,793 | +1.07(+2.30%) |
May 04, 2023 | 46.69 | 46.86 | 46.46 | 46.59 | 308,825 | -0.28(-0.59%) |
May 03, 2023 | 47.23 | 47.54 | 46.83 | 46.87 | 132,062 | -0.18(-0.38%) |
May 02, 2023 | 47.46 | 47.53 | 46.80 | 47.05 | 248,034 | -0.49(-1.02%) |