Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 59.75 | 60.12 | 59.75 | 59.88 | 4,542 | +0.20(+0.33%) |
Jul 28, 2023 | 59.66 | 59.75 | 59.28 | 59.68 | 5,705 | +0.64(+1.08%) |
Jul 27, 2023 | 59.83 | 59.83 | 59.04 | 59.04 | 2,921 | -0.41(-0.68%) |
Jul 26, 2023 | 58.82 | 59.48 | 58.82 | 59.45 | 8,459 | +0.53(+0.91%) |
Jul 25, 2023 | 58.58 | 59.04 | 58.58 | 58.91 | 5,424 | +0.01(+0.01%) |
Jul 24, 2023 | 58.85 | 59.00 | 58.77 | 58.91 | 9,709 | -0.52(-0.87%) |
Jul 21, 2023 | 59.42 | 59.46 | 59.34 | 59.43 | 4,515 | +0.18(+0.30%) |
Jul 20, 2023 | 59.60 | 59.62 | 59.22 | 59.25 | 10,905 | -0.65(-1.08%) |
Jul 19, 2023 | 59.94 | 60.04 | 59.78 | 59.90 | 2,402 | +0.18(+0.30%) |
Jul 18, 2023 | 59.45 | 59.72 | 59.37 | 59.72 | 3,661 | +0.30(+0.51%) |
Jul 17, 2023 | 59.08 | 59.44 | 59.08 | 59.41 | 9,627 | -0.28(-0.46%) |
Jul 14, 2023 | 60.08 | 60.08 | 59.66 | 59.69 | 2,870 | -0.05(-0.09%) |
Jul 13, 2023 | 59.45 | 59.74 | 59.40 | 59.74 | 6,654 | +0.98(+1.66%) |
Jul 12, 2023 | 58.41 | 58.86 | 58.41 | 58.76 | 2,924 | +1.13(+1.96%) |
Jul 11, 2023 | 57.43 | 57.69 | 57.40 | 57.63 | 9,250 | +1.26(+2.24%) |
Jul 10, 2023 | 55.96 | 56.37 | 55.96 | 56.37 | 3,011 | +0.64(+1.15%) |
Jul 07, 2023 | 55.70 | 55.97 | 55.65 | 55.73 | 3,301 | +0.70(+1.27%) |
Jul 06, 2023 | 55.44 | 55.44 | 54.73 | 55.03 | 6,098 | -1.56(-2.75%) |
Jul 05, 2023 | 56.83 | 56.83 | 56.46 | 56.59 | 20,304 | -0.81(-1.41%) |
Jul 03, 2023 | 57.26 | 57.44 | 57.11 | 57.40 | 2,480 | -0.07(-0.13%) |
Jun 30, 2023 | 56.93 | 57.49 | 56.93 | 57.48 | 12,340 | +1.11(+1.97%) |
Jun 29, 2023 | 56.33 | 56.36 | 56.29 | 56.36 | 2,214 | -0.30(-0.53%) |
Jun 28, 2023 | 56.46 | 56.76 | 56.46 | 56.66 | 4,146 | +0.39(+0.69%) |
Jun 27, 2023 | 55.66 | 56.28 | 55.66 | 56.27 | 3,504 | +0.81(+1.47%) |
Jun 26, 2023 | 55.29 | 55.51 | 55.29 | 55.46 | 5,120 | -0.21(-0.38%) |
Jun 23, 2023 | 55.66 | 55.74 | 55.35 | 55.67 | 3,285 | -0.96(-1.70%) |
Jun 22, 2023 | 56.76 | 56.76 | 56.49 | 56.64 | 2,547 | -0.48(-0.84%) |
Jun 21, 2023 | 56.78 | 57.26 | 56.78 | 57.11 | 6,809 | -0.02(-0.04%) |
Jun 20, 2023 | 56.87 | 57.17 | 56.74 | 57.14 | 2,624 | -0.31(-0.54%) |
Jun 16, 2023 | 57.84 | 57.84 | 57.45 | 57.45 | 7,288 | +0.18(+0.31%) |
Jun 15, 2023 | 56.45 | 57.42 | 56.45 | 57.27 | 4,368 | +0.63(+1.11%) |
Jun 14, 2023 | 56.39 | 56.78 | 56.35 | 56.64 | 5,189 | +0.60(+1.07%) |
Jun 13, 2023 | 55.62 | 56.04 | 55.54 | 56.04 | 3,603 | +0.64(+1.16%) |
Jun 12, 2023 | 55.00 | 55.46 | 55.00 | 55.40 | 8,995 | +0.43(+0.79%) |
Jun 09, 2023 | 55.46 | 55.46 | 54.83 | 54.96 | 7,310 | -0.84(-1.50%) |
Jun 08, 2023 | 55.40 | 55.80 | 55.40 | 55.80 | 5,884 | +0.66(+1.20%) |
Jun 07, 2023 | 55.21 | 55.21 | 55.06 | 55.14 | 62,053 | +0.10(+0.19%) |
Jun 06, 2023 | 54.56 | 55.05 | 54.56 | 55.03 | 1,008 | -0.12(-0.22%) |
Jun 05, 2023 | 55.40 | 55.62 | 55.02 | 55.15 | 31,077 | -0.47(-0.84%) |
Jun 02, 2023 | 55.71 | 55.71 | 55.57 | 55.62 | 2,916 | +0.51(+0.93%) |
Jun 01, 2023 | 54.36 | 55.16 | 54.36 | 55.11 | 22,792 | +0.74(+1.36%) |
May 31, 2023 | 54.42 | 54.58 | 54.00 | 54.37 | 13,919 | -0.25(-0.45%) |
May 30, 2023 | 55.22 | 55.22 | 54.48 | 54.62 | 7,963 | -0.60(-1.08%) |
May 26, 2023 | 54.86 | 55.24 | 54.86 | 55.22 | 9,697 | +0.37(+0.68%) |
May 25, 2023 | 54.69 | 55.07 | 54.38 | 54.85 | 2,840 | +0.13(+0.23%) |
May 24, 2023 | 54.95 | 54.95 | 54.66 | 54.72 | 8,152 | -1.27(-2.26%) |
May 23, 2023 | 56.48 | 56.48 | 55.98 | 55.98 | 1,850 | -0.74(-1.31%) |
May 22, 2023 | 56.40 | 56.85 | 56.40 | 56.73 | 7,349 | +0.24(+0.42%) |
May 19, 2023 | 56.45 | 56.51 | 56.32 | 56.49 | 25,890 | +0.14(+0.24%) |
May 18, 2023 | 56.03 | 56.35 | 55.97 | 56.35 | 3,187 | -0.24(-0.42%) |
May 17, 2023 | 56.06 | 56.68 | 55.93 | 56.59 | 14,252 | +0.50(+0.90%) |
May 16, 2023 | 56.22 | 56.23 | 55.96 | 56.08 | 4,019 | -0.25(-0.44%) |
May 15, 2023 | 56.09 | 56.46 | 56.01 | 56.33 | 31,056 | +0.59(+1.07%) |
May 12, 2023 | 55.90 | 55.90 | 55.51 | 55.74 | 36,534 | -0.34(-0.60%) |
May 11, 2023 | 55.48 | 56.07 | 55.40 | 56.07 | 6,163 | +0.12(+0.21%) |
May 10, 2023 | 55.99 | 56.00 | 55.68 | 55.95 | 3,455 | -0.00(-0.00%) |
May 09, 2023 | 55.37 | 55.96 | 55.36 | 55.96 | 5,907 | +0.04(+0.06%) |
May 08, 2023 | 55.60 | 56.10 | 55.60 | 55.92 | 14,217 | +0.44(+0.80%) |
May 05, 2023 | 54.82 | 55.60 | 54.82 | 55.48 | 3,650 | +0.84(+1.55%) |
May 04, 2023 | 54.75 | 54.95 | 54.59 | 54.63 | 4,269 | -0.30(-0.55%) |
May 03, 2023 | 55.09 | 55.33 | 54.93 | 54.94 | 4,652 | -0.50(-0.91%) |
May 02, 2023 | 55.47 | 55.55 | 55.12 | 55.44 | 11,133 | -0.43(-0.76%) |