Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 56.53 | 56.56 | 55.66 | 55.84 | 595,748 | -0.72(-1.27%) |
Jul 28, 2023 | 56.69 | 56.88 | 56.33 | 56.56 | 770,661 | +0.21(+0.37%) |
Jul 27, 2023 | 57.66 | 57.68 | 56.32 | 56.35 | 1,381,149 | -1.13(-1.97%) |
Jul 26, 2023 | 56.79 | 57.55 | 56.79 | 57.49 | 1,009,784 | +0.26(+0.45%) |
Jul 25, 2023 | 56.61 | 57.36 | 56.50 | 57.23 | 983,531 | +0.10(+0.17%) |
Jul 24, 2023 | 57.39 | 57.62 | 57.06 | 57.13 | 869,180 | -0.19(-0.33%) |
Jul 21, 2023 | 56.81 | 57.54 | 56.52 | 57.32 | 1,810,667 | +0.52(+0.91%) |
Jul 20, 2023 | 56.33 | 57.01 | 56.33 | 56.80 | 898,767 | +0.71(+1.26%) |
Jul 19, 2023 | 56.25 | 56.69 | 56.02 | 56.09 | 780,582 | -0.08(-0.14%) |
Jul 18, 2023 | 55.95 | 56.21 | 55.54 | 56.17 | 1,141,779 | -0.07(-0.12%) |
Jul 17, 2023 | 56.41 | 56.49 | 56.02 | 56.24 | 716,099 | -0.33(-0.58%) |
Jul 14, 2023 | 56.39 | 56.77 | 56.30 | 56.57 | 645,041 | +0.31(+0.55%) |
Jul 13, 2023 | 56.29 | 56.43 | 56.07 | 56.26 | 728,519 | +0.25(+0.44%) |
Jul 12, 2023 | 55.94 | 56.18 | 55.84 | 56.01 | 1,076,627 | +0.39(+0.70%) |
Jul 11, 2023 | 55.43 | 55.78 | 55.29 | 55.63 | 733,045 | +0.16(+0.29%) |
Jul 10, 2023 | 54.80 | 55.55 | 54.80 | 55.47 | 757,985 | +0.71(+1.29%) |
Jul 07, 2023 | 54.70 | 55.12 | 54.62 | 54.76 | 924,520 | -0.13(-0.24%) |
Jul 06, 2023 | 54.81 | 55.03 | 54.55 | 54.89 | 1,596,412 | -0.41(-0.74%) |
Jul 05, 2023 | 55.22 | 55.42 | 55.03 | 55.30 | 1,333,249 | -0.12(-0.22%) |
Jul 03, 2023 | 55.89 | 55.89 | 55.20 | 55.42 | 591,773 | -0.78(-1.38%) |
Jun 30, 2023 | 55.85 | 56.38 | 55.85 | 56.19 | 490,603 | +0.74(+1.33%) |
Jun 29, 2023 | 54.97 | 55.47 | 54.91 | 55.46 | 746,410 | +0.40(+0.72%) |
Jun 28, 2023 | 54.95 | 55.19 | 54.87 | 55.06 | 586,115 | +0.11(+0.20%) |
Jun 27, 2023 | 55.25 | 55.25 | 54.45 | 54.95 | 1,365,355 | -0.12(-0.22%) |
Jun 26, 2023 | 55.23 | 55.39 | 54.58 | 55.07 | 1,001,833 | -0.25(-0.45%) |
Jun 23, 2023 | 55.34 | 55.57 | 55.17 | 55.32 | 597,312 | -0.26(-0.47%) |
Jun 22, 2023 | 55.33 | 55.70 | 55.20 | 55.58 | 572,999 | +0.31(+0.56%) |
Jun 21, 2023 | 55.41 | 55.45 | 55.07 | 55.27 | 699,984 | -0.28(-0.50%) |
Jun 20, 2023 | 54.86 | 55.76 | 54.75 | 55.55 | 2,082,737 | -0.17(-0.30%) |
Jun 16, 2023 | 55.66 | 56.08 | 55.58 | 55.72 | 1,140,065 | +0.28(+0.50%) |
Jun 15, 2023 | 54.58 | 55.56 | 54.50 | 55.44 | 1,246,427 | -0.31(-0.55%) |
May 08, 2023 | 55.80 | 55.80 | 55.49 | 55.74 | 515,400 | -0.09(-0.16%) |
May 05, 2023 | 55.81 | 55.96 | 55.44 | 55.83 | 517,444 | +0.34(+0.61%) |
May 04, 2023 | 55.90 | 55.94 | 55.33 | 55.49 | 1,043,641 | -0.71(-1.26%) |
May 03, 2023 | 55.95 | 56.84 | 55.95 | 56.20 | 1,391,546 | +0.32(+0.57%) |
May 02, 2023 | 56.05 | 56.42 | 55.50 | 55.88 | 1,096,060 | -0.50(-0.88%) |