Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 57.06 | 57.26 | 56.72 | 57.23 | 4,208,638 | +0.18(+0.31%) |
Jul 28, 2023 | 56.71 | 57.13 | 56.69 | 57.06 | 2,613,188 | +0.72(+1.28%) |
Jul 27, 2023 | 57.12 | 57.15 | 55.93 | 56.33 | 3,957,672 | -0.82(-1.44%) |
Jul 26, 2023 | 56.74 | 57.32 | 56.55 | 57.15 | 3,198,689 | +0.26(+0.46%) |
Jul 25, 2023 | 56.75 | 57.21 | 56.51 | 56.89 | 2,821,606 | +0.18(+0.33%) |
Jul 24, 2023 | 56.39 | 56.76 | 56.08 | 56.71 | 2,816,434 | +0.27(+0.48%) |
Jul 21, 2023 | 56.27 | 56.76 | 56.22 | 56.43 | 9,987,803 | +0.27(+0.48%) |
Jul 20, 2023 | 55.64 | 56.39 | 55.15 | 56.16 | 3,993,392 | +0.56(+1.01%) |
Jul 19, 2023 | 55.06 | 55.82 | 54.89 | 55.60 | 4,060,922 | +0.48(+0.86%) |
Jul 18, 2023 | 55.52 | 55.88 | 54.86 | 55.12 | 3,576,037 | -0.48(-0.86%) |
Jul 17, 2023 | 55.91 | 56.19 | 55.45 | 55.60 | 3,417,958 | -0.19(-0.35%) |
Jul 14, 2023 | 54.77 | 55.83 | 54.71 | 55.79 | 4,574,339 | +0.76(+1.38%) |
Jul 13, 2023 | 55.33 | 56.81 | 54.84 | 55.04 | 8,077,908 | -1.97(-3.46%) |
Jul 12, 2023 | 57.61 | 57.69 | 56.64 | 57.01 | 5,957,279 | -0.22(-0.39%) |
Jul 11, 2023 | 57.17 | 57.59 | 56.87 | 57.23 | 3,291,621 | +0.11(+0.19%) |
Jul 10, 2023 | 56.15 | 57.29 | 56.15 | 57.12 | 3,297,621 | +0.95(+1.69%) |
Jul 07, 2023 | 56.15 | 56.76 | 55.95 | 56.17 | 3,473,210 | +0.10(+0.17%) |
Jul 06, 2023 | 56.06 | 56.14 | 55.48 | 56.07 | 3,012,309 | -0.47(-0.82%) |
Jul 05, 2023 | 56.25 | 56.74 | 56.03 | 56.54 | 2,954,926 | -0.16(-0.27%) |
Jul 03, 2023 | 57.04 | 57.04 | 56.50 | 56.70 | 1,716,891 | -0.56(-0.98%) |
Jun 30, 2023 | 57.24 | 57.55 | 57.14 | 57.26 | 2,648,744 | +0.44(+0.77%) |
Jun 29, 2023 | 56.21 | 56.85 | 55.88 | 56.82 | 2,050,529 | +0.47(+0.83%) |
Jun 28, 2023 | 56.73 | 56.92 | 56.10 | 56.36 | 3,308,534 | -0.39(-0.68%) |
Jun 27, 2023 | 56.05 | 56.86 | 55.91 | 56.74 | 2,283,374 | +0.86(+1.55%) |
Jun 26, 2023 | 55.22 | 56.05 | 55.15 | 55.88 | 2,162,198 | +0.66(+1.20%) |
Jun 23, 2023 | 54.88 | 55.42 | 54.80 | 55.22 | 4,357,345 | -0.07(-0.12%) |
Jun 22, 2023 | 56.10 | 56.12 | 55.14 | 55.29 | 2,929,564 | -0.66(-1.18%) |
Jun 21, 2023 | 55.04 | 57.53 | 54.72 | 55.95 | 4,092,392 | +0.86(+1.57%) |
Jun 20, 2023 | 54.81 | 55.21 | 54.64 | 55.08 | 2,656,063 | +0.16(+0.30%) |
Jun 16, 2023 | 54.65 | 55.46 | 54.48 | 54.92 | 6,722,374 | +0.33(+0.60%) |
Jun 15, 2023 | 53.84 | 54.86 | 53.57 | 54.59 | 3,394,419 | +0.78(+1.44%) |
Jun 14, 2023 | 54.46 | 54.49 | 53.46 | 53.81 | 2,770,462 | -0.67(-1.23%) |
Jun 13, 2023 | 53.92 | 54.62 | 53.72 | 54.48 | 3,248,134 | +0.94(+1.76%) |
Jun 12, 2023 | 53.27 | 53.66 | 52.88 | 53.54 | 3,295,332 | +0.38(+0.71%) |
Jun 09, 2023 | 52.97 | 53.34 | 52.53 | 53.16 | 3,627,310 | +0.29(+0.55%) |
Jun 08, 2023 | 52.36 | 52.94 | 52.08 | 52.87 | 3,584,394 | +0.51(+0.98%) |
Jun 07, 2023 | 52.22 | 52.62 | 51.31 | 52.36 | 5,375,255 | -0.02(-0.04%) |
Jun 06, 2023 | 52.34 | 52.87 | 51.59 | 52.38 | 5,369,906 | -1.29(-2.41%) |
Jun 05, 2023 | 53.92 | 54.17 | 53.45 | 53.67 | 3,362,061 | -0.08(-0.14%) |
Jun 02, 2023 | 52.65 | 53.90 | 52.46 | 53.74 | 3,930,075 | +1.43(+2.73%) |
Jun 01, 2023 | 52.60 | 52.76 | 51.49 | 52.32 | 3,339,126 | +0.05(+0.09%) |
May 31, 2023 | 53.29 | 53.29 | 51.92 | 52.27 | 5,472,524 | -1.02(-1.91%) |
May 30, 2023 | 53.74 | 53.78 | 53.17 | 53.29 | 1,974,804 | -0.25(-0.47%) |
May 26, 2023 | 52.94 | 53.67 | 52.81 | 53.54 | 2,285,835 | +0.81(+1.53%) |
May 25, 2023 | 52.22 | 52.86 | 51.99 | 52.74 | 2,299,971 | +0.47(+0.89%) |
May 24, 2023 | 52.79 | 52.87 | 52.06 | 52.27 | 1,776,580 | -0.46(-0.87%) |
May 23, 2023 | 53.62 | 53.62 | 52.67 | 52.73 | 2,123,413 | -1.04(-1.93%) |
May 22, 2023 | 53.50 | 53.95 | 53.07 | 53.76 | 2,470,980 | +0.38(+0.71%) |
May 19, 2023 | 53.81 | 53.99 | 53.08 | 53.39 | 1,902,536 | -0.23(-0.43%) |
May 18, 2023 | 52.71 | 53.66 | 52.53 | 53.62 | 2,742,449 | +0.99(+1.88%) |
May 17, 2023 | 52.20 | 52.75 | 52.08 | 52.63 | 2,322,642 | +0.56(+1.08%) |
May 16, 2023 | 52.37 | 52.51 | 51.95 | 52.07 | 1,929,747 | -0.56(-1.07%) |
May 15, 2023 | 53.06 | 53.06 | 52.25 | 52.63 | 2,580,429 | -0.51(-0.96%) |
May 12, 2023 | 53.39 | 53.70 | 52.67 | 53.14 | 1,568,068 | -0.12(-0.23%) |
May 11, 2023 | 52.75 | 53.31 | 52.48 | 53.26 | 2,121,000 | +0.27(+0.51%) |
May 10, 2023 | 53.28 | 53.46 | 52.35 | 52.99 | 2,249,975 | +0.13(+0.24%) |
May 09, 2023 | 52.72 | 53.08 | 52.39 | 52.86 | 1,859,489 | +0.12(+0.22%) |
May 08, 2023 | 52.90 | 52.99 | 52.27 | 52.74 | 2,012,764 | -0.31(-0.59%) |
May 05, 2023 | 52.73 | 53.11 | 52.53 | 53.06 | 2,226,747 | +0.62(+1.18%) |
May 04, 2023 | 52.39 | 52.59 | 51.30 | 52.43 | 3,061,594 | -0.06(-0.11%) |
May 03, 2023 | 53.07 | 53.61 | 52.41 | 52.49 | 3,056,123 | -0.26(-0.50%) |
May 02, 2023 | 52.90 | 52.99 | 52.14 | 52.75 | 3,963,403 | -0.22(-0.42%) |