Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 56.82 | 57.07 | 56.54 | 56.84 | 166,138 | +0.00(+0.00%) |
Jul 28, 2023 | 56.43 | 56.90 | 56.36 | 56.84 | 41,381 | +0.30(+0.53%) |
Jul 27, 2023 | 57.49 | 57.54 | 56.30 | 56.54 | 72,511 | -1.10(-1.90%) |
Jul 26, 2023 | 57.87 | 57.87 | 57.55 | 57.63 | 63,685 | -0.24(-0.42%) |
Jul 25, 2023 | 58.09 | 58.26 | 57.62 | 57.88 | 58,349 | -0.22(-0.38%) |
Jul 24, 2023 | 58.05 | 58.21 | 57.88 | 58.10 | 201,150 | +0.00(+0.00%) |
Jul 21, 2023 | 58.32 | 58.41 | 58.02 | 58.10 | 94,826 | +0.01(+0.02%) |
Jul 20, 2023 | 57.93 | 58.13 | 57.58 | 58.09 | 145,092 | -0.05(-0.08%) |
Jul 19, 2023 | 57.58 | 58.14 | 57.42 | 58.14 | 58,264 | +0.67(+1.17%) |
Jul 18, 2023 | 57.58 | 57.76 | 57.43 | 57.47 | 118,322 | -0.05(-0.08%) |
Jul 17, 2023 | 57.27 | 57.59 | 57.19 | 57.52 | 67,931 | +0.20(+0.36%) |
Jul 14, 2023 | 57.60 | 57.73 | 57.29 | 57.31 | 26,582 | -0.45(-0.77%) |
Jul 13, 2023 | 57.68 | 57.86 | 57.38 | 57.76 | 111,576 | +0.43(+0.75%) |
Jul 12, 2023 | 56.22 | 57.38 | 56.17 | 57.33 | 109,421 | +1.39(+2.48%) |
Jul 11, 2023 | 56.18 | 56.18 | 55.83 | 55.94 | 329,657 | -0.03(-0.05%) |
Jul 10, 2023 | 55.86 | 56.17 | 55.81 | 55.97 | 71,276 | -0.06(-0.10%) |
Jul 07, 2023 | 56.19 | 56.32 | 56.02 | 56.03 | 54,381 | -0.33(-0.59%) |
Jul 06, 2023 | 56.97 | 56.97 | 56.17 | 56.36 | 333,484 | -0.76(-1.33%) |
Jul 05, 2023 | 57.62 | 57.68 | 56.96 | 57.12 | 100,438 | -0.76(-1.31%) |
Jul 03, 2023 | 58.20 | 58.47 | 57.88 | 57.88 | 52,552 | -0.07(-0.12%) |
Jun 30, 2023 | 57.36 | 58.00 | 57.27 | 57.94 | 81,226 | +0.75(+1.32%) |
Jun 29, 2023 | 57.40 | 57.55 | 57.07 | 57.19 | 80,343 | -0.84(-1.45%) |
Jun 28, 2023 | 58.15 | 58.22 | 57.85 | 58.03 | 33,358 | +0.16(+0.28%) |
Jun 27, 2023 | 58.48 | 58.48 | 57.76 | 57.87 | 56,965 | -0.20(-0.35%) |
Jun 26, 2023 | 58.36 | 58.53 | 58.01 | 58.07 | 62,622 | -0.12(-0.20%) |
Jun 23, 2023 | 58.44 | 58.52 | 58.11 | 58.19 | 47,535 | +0.53(+0.92%) |
Jun 22, 2023 | 57.97 | 58.10 | 57.60 | 57.66 | 511,986 | -0.69(-1.18%) |
Jun 21, 2023 | 57.94 | 58.42 | 57.73 | 58.34 | 38,105 | +0.06(+0.10%) |
Jun 20, 2023 | 58.03 | 58.38 | 58.03 | 58.28 | 59,071 | +0.50(+0.87%) |
Jun 16, 2023 | 57.57 | 57.95 | 57.41 | 57.78 | 42,350 | -0.13(-0.22%) |
Jun 15, 2023 | 58.06 | 58.25 | 57.70 | 57.91 | 44,230 | +0.58(+1.01%) |
Jun 14, 2023 | 57.21 | 57.60 | 57.15 | 57.33 | 41,366 | +0.44(+0.78%) |
Jun 13, 2023 | 57.27 | 57.39 | 56.81 | 56.88 | 94,705 | -0.55(-0.96%) |
Jun 12, 2023 | 57.40 | 57.45 | 56.88 | 57.43 | 88,572 | +0.09(+0.15%) |
Jun 09, 2023 | 57.37 | 57.54 | 57.26 | 57.35 | 95,611 | -0.08(-0.13%) |
Jun 08, 2023 | 56.80 | 57.47 | 56.79 | 57.42 | 54,440 | +0.69(+1.22%) |
Jun 07, 2023 | 57.43 | 57.54 | 56.64 | 56.73 | 48,625 | -0.74(-1.29%) |
Jun 06, 2023 | 57.15 | 57.50 | 56.91 | 57.47 | 72,974 | +0.40(+0.69%) |
Jun 05, 2023 | 56.99 | 57.49 | 56.87 | 57.08 | 94,403 | +0.05(+0.08%) |
Jun 02, 2023 | 57.75 | 57.75 | 57.03 | 57.03 | 105,765 | -0.72(-1.25%) |
Jun 01, 2023 | 57.72 | 57.83 | 57.52 | 57.75 | 114,048 | +0.08(+0.13%) |
May 31, 2023 | 57.50 | 57.84 | 57.44 | 57.67 | 103,109 | +0.06(+0.10%) |
May 30, 2023 | 57.56 | 57.83 | 57.40 | 57.62 | 138,112 | +0.39(+0.69%) |
May 26, 2023 | 57.16 | 57.46 | 56.96 | 57.22 | 142,833 | +0.12(+0.22%) |
May 25, 2023 | 57.23 | 57.31 | 56.78 | 57.10 | 42,370 | +0.08(+0.13%) |
May 24, 2023 | 57.51 | 57.57 | 57.02 | 57.02 | 86,842 | -0.36(-0.62%) |
May 23, 2023 | 56.82 | 57.39 | 56.73 | 57.38 | 60,794 | +0.44(+0.78%) |
May 22, 2023 | 57.32 | 57.39 | 56.81 | 56.93 | 167,475 | -0.23(-0.40%) |
May 19, 2023 | 57.18 | 57.35 | 57.05 | 57.17 | 63,736 | -0.33(-0.57%) |
May 18, 2023 | 57.49 | 57.67 | 57.19 | 57.49 | 126,112 | -0.26(-0.45%) |
May 17, 2023 | 57.92 | 57.98 | 57.61 | 57.75 | 41,081 | -0.07(-0.12%) |
May 16, 2023 | 57.75 | 57.83 | 57.50 | 57.82 | 36,582 | -0.20(-0.35%) |
May 15, 2023 | 58.33 | 58.34 | 57.93 | 58.02 | 36,765 | -0.52(-0.89%) |
May 12, 2023 | 58.73 | 58.82 | 58.49 | 58.54 | 23,943 | -0.06(-0.10%) |
May 11, 2023 | 58.42 | 58.60 | 58.33 | 58.60 | 53,423 | +0.63(+1.09%) |
May 10, 2023 | 57.67 | 58.11 | 57.67 | 57.96 | 87,954 | +0.42(+0.74%) |
May 09, 2023 | 57.78 | 57.87 | 57.43 | 57.54 | 46,917 | -0.29(-0.50%) |
May 08, 2023 | 57.94 | 58.00 | 57.70 | 57.83 | 54,562 | -0.68(-1.17%) |
May 05, 2023 | 58.23 | 58.51 | 58.16 | 58.51 | 50,123 | -0.03(-0.05%) |
May 04, 2023 | 58.52 | 59.02 | 58.42 | 58.54 | 113,710 | -0.29(-0.49%) |
May 03, 2023 | 58.49 | 58.87 | 58.45 | 58.83 | 164,761 | +0.44(+0.76%) |
May 02, 2023 | 57.67 | 58.43 | 57.67 | 58.39 | 111,134 | +1.00(+1.74%) |