Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 58.42 | 58.42 | 58.25 | 58.25 | 1,434 | +0.09(+0.15%) |
Jul 28, 2023 | 58.25 | 58.25 | 58.06 | 58.16 | 2,269 | +0.46(+0.80%) |
Jul 27, 2023 | 58.22 | 58.24 | 57.70 | 57.70 | 649 | -0.14(-0.24%) |
Jul 26, 2023 | 57.81 | 57.91 | 57.78 | 57.84 | 1,306 | -0.19(-0.33%) |
Jul 25, 2023 | 58.11 | 58.11 | 58.03 | 58.03 | 764 | +0.58(+1.02%) |
Jul 24, 2023 | 57.43 | 57.45 | 57.28 | 57.45 | 4,930 | +0.19(+0.32%) |
Jul 21, 2023 | 56.96 | 57.47 | 56.96 | 57.26 | 1,729 | +0.38(+0.68%) |
Jul 20, 2023 | 57.00 | 57.00 | 56.88 | 56.88 | 1,954 | -0.61(-1.06%) |
Jul 19, 2023 | 57.52 | 57.56 | 57.49 | 57.49 | 2,049 | +0.02(+0.04%) |
Jul 18, 2023 | 57.11 | 57.47 | 57.11 | 57.47 | 2,233 | +0.15(+0.27%) |
Jul 17, 2023 | 56.73 | 57.31 | 56.73 | 57.31 | 1,101 | +0.49(+0.86%) |
Jul 14, 2023 | 57.04 | 57.04 | 56.82 | 56.82 | 953 | -0.18(-0.32%) |
Jul 13, 2023 | 57.05 | 57.07 | 57.00 | 57.00 | 1,826 | +0.21(+0.37%) |
Jul 12, 2023 | 56.81 | 56.99 | 56.74 | 56.79 | 2,449 | +0.28(+0.49%) |
Jul 11, 2023 | 56.41 | 56.51 | 56.23 | 56.51 | 1,156 | +0.43(+0.76%) |
Jul 10, 2023 | 56.00 | 56.10 | 55.98 | 56.09 | 1,529 | +0.75(+1.36%) |
Jul 07, 2023 | 55.58 | 55.58 | 55.33 | 55.33 | 1,789 | -0.06(-0.10%) |
Jul 06, 2023 | 55.12 | 55.41 | 55.03 | 55.39 | 2,614 | -0.45(-0.81%) |
Jul 05, 2023 | 55.84 | 55.84 | 55.84 | 55.84 | 325 | -0.45(-0.79%) |
Jul 03, 2023 | 56.19 | 56.29 | 56.09 | 56.29 | 3,206 | -0.12(-0.21%) |
Jun 30, 2023 | 56.30 | 56.41 | 56.28 | 56.41 | 1,344 | +0.61(+1.09%) |
Jun 29, 2023 | 55.46 | 55.80 | 55.46 | 55.80 | 2,467 | +0.59(+1.08%) |
Jun 28, 2023 | 55.26 | 55.37 | 55.20 | 55.21 | 2,663 | -0.11(-0.19%) |
Jun 27, 2023 | 54.81 | 55.31 | 54.80 | 55.31 | 3,560 | +1.01(+1.85%) |
Jun 26, 2023 | 54.31 | 54.45 | 54.29 | 54.31 | 1,417 | +0.34(+0.63%) |
Jun 23, 2023 | 53.83 | 54.05 | 53.83 | 53.96 | 738 | -0.47(-0.85%) |
Jun 22, 2023 | 54.43 | 54.43 | 54.43 | 54.43 | 295 | +0.02(+0.03%) |
Jun 21, 2023 | 54.54 | 54.64 | 54.41 | 54.41 | 936 | -0.08(-0.14%) |
Jun 20, 2023 | 54.55 | 54.55 | 54.47 | 54.49 | 883 | -0.42(-0.76%) |
Jun 16, 2023 | 55.19 | 55.31 | 54.91 | 54.91 | 1,187 | -0.18(-0.33%) |
Jun 15, 2023 | 54.70 | 55.10 | 54.70 | 55.09 | 3,395 | +0.60(+1.10%) |
Jun 14, 2023 | 54.51 | 54.51 | 54.16 | 54.49 | 680 | -0.01(-0.02%) |
Jun 13, 2023 | 54.57 | 54.57 | 54.39 | 54.50 | 2,088 | +0.47(+0.88%) |
Jun 12, 2023 | 53.79 | 54.03 | 53.79 | 54.03 | 580 | +0.63(+1.18%) |
Jun 09, 2023 | 53.57 | 53.57 | 53.39 | 53.40 | 1,690 | -0.13(-0.24%) |
Jun 08, 2023 | 53.53 | 53.53 | 53.53 | 53.53 | 371 | -0.01(-0.02%) |
Jun 07, 2023 | 53.51 | 53.54 | 53.45 | 53.54 | 2,515 | +0.27(+0.50%) |
Jun 06, 2023 | 53.14 | 53.27 | 53.14 | 53.27 | 750 | +0.21(+0.40%) |
Jun 05, 2023 | 53.06 | 53.06 | 53.06 | 53.06 | 77 | -0.38(-0.70%) |
Jun 02, 2023 | 53.06 | 53.43 | 53.06 | 53.43 | 733 | +0.95(+1.81%) |
Jun 01, 2023 | 52.37 | 52.64 | 52.37 | 52.48 | 1,031 | +0.41(+0.79%) |
May 31, 2023 | 52.17 | 52.17 | 52.07 | 52.07 | 1,259 | -0.56(-1.06%) |
May 30, 2023 | 52.98 | 52.98 | 52.63 | 52.63 | 985 | -0.37(-0.71%) |
May 26, 2023 | 52.78 | 53.00 | 52.78 | 53.00 | 2,560 | +0.98(+1.89%) |
May 25, 2023 | 51.45 | 52.02 | 51.45 | 52.02 | 1,303 | +0.73(+1.42%) |
May 24, 2023 | 51.14 | 51.45 | 51.14 | 51.29 | 967 | -0.69(-1.33%) |
May 23, 2023 | 51.97 | 51.99 | 51.97 | 51.99 | 286 | -0.67(-1.27%) |
May 22, 2023 | 52.57 | 52.70 | 52.57 | 52.65 | 1,919 | +0.04(+0.07%) |
May 19, 2023 | 52.83 | 52.88 | 52.62 | 52.62 | 1,337 | -0.15(-0.29%) |
May 18, 2023 | 52.13 | 52.77 | 52.13 | 52.77 | 1,718 | +0.63(+1.21%) |
May 17, 2023 | 51.61 | 52.14 | 51.61 | 52.14 | 905 | +0.71(+1.38%) |
May 16, 2023 | 51.43 | 51.43 | 51.43 | 51.43 | 409 | -0.47(-0.90%) |
May 15, 2023 | 51.80 | 51.90 | 51.80 | 51.90 | 5,251 | +0.23(+0.44%) |
May 12, 2023 | 51.64 | 51.67 | 51.57 | 51.67 | 983 | +0.04(+0.07%) |
May 11, 2023 | 51.60 | 51.63 | 51.51 | 51.63 | 977 | -0.26(-0.50%) |
May 10, 2023 | 51.79 | 51.97 | 51.79 | 51.89 | 3,098 | +0.25(+0.48%) |
May 09, 2023 | 51.56 | 51.72 | 51.56 | 51.64 | 1,884 | -0.23(-0.45%) |
May 08, 2023 | 51.87 | 52.03 | 51.81 | 51.88 | 12,355 | -0.16(-0.30%) |
May 05, 2023 | 52.04 | 52.14 | 52.03 | 52.03 | 8,137 | +0.70(+1.36%) |
May 04, 2023 | 51.30 | 51.41 | 51.29 | 51.34 | 1,645 | -0.43(-0.83%) |
May 03, 2023 | 52.14 | 52.29 | 51.77 | 51.77 | 1,323 | -0.26(-0.51%) |
May 02, 2023 | 52.24 | 52.24 | 51.49 | 52.03 | 1,466 | -0.51(-0.96%) |