Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 56.96 | 57.03 | 56.82 | 56.93 | 16,658 | -0.08(-0.14%) |
Jul 28, 2023 | 57.07 | 57.11 | 56.92 | 57.01 | 3,071 | +0.39(+0.69%) |
Jul 27, 2023 | 57.05 | 57.08 | 56.61 | 56.62 | 1,430 | -0.32(-0.56%) |
Jul 26, 2023 | 56.92 | 57.06 | 56.81 | 56.94 | 1,963 | -0.01(-0.02%) |
Jul 25, 2023 | 56.80 | 57.03 | 56.80 | 56.95 | 9,007 | +0.08(+0.14%) |
Jul 24, 2023 | 56.94 | 56.97 | 56.84 | 56.87 | 12,142 | +0.14(+0.24%) |
Jul 21, 2023 | 57.00 | 57.00 | 56.73 | 56.73 | 3,683 | +0.04(+0.07%) |
Jul 20, 2023 | 56.49 | 56.79 | 56.49 | 56.69 | 4,845 | +0.18(+0.32%) |
Jul 19, 2023 | 56.29 | 56.56 | 56.29 | 56.52 | 7,249 | +0.30(+0.52%) |
Jul 18, 2023 | 56.16 | 56.24 | 56.09 | 56.22 | 3,238 | +0.44(+0.79%) |
Jul 17, 2023 | 55.53 | 55.88 | 55.53 | 55.78 | 4,804 | +0.21(+0.38%) |
Jul 14, 2023 | 55.58 | 55.67 | 55.55 | 55.57 | 3,401 | -0.08(-0.14%) |
Jul 13, 2023 | 55.54 | 55.65 | 55.54 | 55.65 | 8,765 | +0.30(+0.55%) |
Jul 12, 2023 | 55.51 | 55.58 | 55.35 | 55.35 | 5,832 | +0.25(+0.46%) |
Jul 11, 2023 | 54.74 | 55.09 | 54.73 | 55.09 | 5,937 | +0.45(+0.83%) |
Jul 10, 2023 | 54.67 | 54.67 | 54.57 | 54.64 | 4,323 | +0.21(+0.39%) |
Jul 07, 2023 | 54.54 | 54.85 | 54.43 | 54.43 | 3,028 | -0.20(-0.37%) |
Jul 06, 2023 | 54.49 | 54.64 | 54.49 | 54.63 | 9,488 | -0.34(-0.61%) |
Jul 05, 2023 | 54.90 | 55.06 | 54.90 | 54.97 | 5,226 | -0.15(-0.27%) |
Jul 03, 2023 | 55.04 | 55.12 | 55.04 | 55.12 | 1,465 | +0.07(+0.13%) |
Jun 30, 2023 | 54.73 | 55.04 | 54.73 | 55.04 | 5,765 | +0.58(+1.07%) |
Jun 29, 2023 | 54.16 | 54.46 | 54.15 | 54.46 | 2,937 | +0.31(+0.57%) |
Jun 28, 2023 | 54.15 | 54.24 | 54.10 | 54.15 | 5,387 | -0.22(-0.40%) |
Jun 27, 2023 | 53.95 | 54.38 | 53.95 | 54.37 | 8,210 | +0.59(+1.09%) |
Jun 26, 2023 | 53.73 | 53.81 | 53.71 | 53.78 | 3,661 | +0.12(+0.22%) |
Jun 23, 2023 | 53.96 | 53.96 | 53.66 | 53.66 | 7,304 | -0.48(-0.89%) |
Jun 22, 2023 | 54.09 | 54.17 | 54.05 | 54.14 | 4,831 | -0.05(-0.09%) |
Jun 21, 2023 | 54.37 | 54.41 | 54.15 | 54.20 | 8,053 | -0.22(-0.41%) |
Jun 20, 2023 | 54.52 | 54.58 | 54.34 | 54.42 | 26,753 | -0.34(-0.62%) |
Jun 16, 2023 | 54.92 | 54.97 | 54.76 | 54.76 | 1,390 | -0.02(-0.03%) |
Jun 15, 2023 | 54.14 | 54.83 | 54.14 | 54.77 | 10,761 | +0.70(+1.29%) |
Jun 14, 2023 | 54.20 | 54.20 | 54.01 | 54.07 | 2,429 | +0.00(+0.01%) |
Jun 13, 2023 | 54.08 | 54.08 | 54.03 | 54.07 | 5,997 | +0.30(+0.56%) |
Jun 12, 2023 | 53.51 | 53.79 | 53.49 | 53.77 | 5,816 | +0.30(+0.56%) |
Jun 09, 2023 | 53.66 | 53.66 | 53.45 | 53.47 | 3,111 | -0.09(-0.16%) |
Jun 08, 2023 | 53.32 | 53.57 | 53.32 | 53.56 | 5,713 | +0.22(+0.41%) |
Jun 07, 2023 | 53.16 | 53.34 | 53.16 | 53.34 | 22,653 | +0.22(+0.41%) |
Jun 06, 2023 | 53.03 | 53.16 | 52.92 | 53.12 | 19,982 | +0.03(+0.06%) |
Jun 05, 2023 | 53.33 | 53.36 | 53.04 | 53.09 | 10,258 | -0.22(-0.40%) |
Jun 02, 2023 | 52.70 | 53.33 | 52.70 | 53.31 | 6,272 | +1.04(+1.98%) |
Jun 01, 2023 | 51.89 | 52.37 | 51.75 | 52.27 | 4,284 | +0.32(+0.62%) |
May 31, 2023 | 51.95 | 52.04 | 51.74 | 51.95 | 6,386 | -0.17(-0.32%) |
May 30, 2023 | 52.40 | 52.40 | 52.07 | 52.11 | 9,080 | -0.18(-0.35%) |
May 26, 2023 | 52.04 | 52.30 | 52.04 | 52.30 | 6,807 | +0.58(+1.11%) |
May 25, 2023 | 51.53 | 51.72 | 51.53 | 51.72 | 5,922 | +0.20(+0.40%) |
May 24, 2023 | 51.73 | 51.73 | 51.51 | 51.52 | 11,583 | -0.45(-0.86%) |
May 23, 2023 | 52.25 | 52.36 | 51.96 | 51.96 | 4,552 | -0.43(-0.82%) |
May 22, 2023 | 52.54 | 52.77 | 52.39 | 52.39 | 6,099 | -0.24(-0.45%) |
May 19, 2023 | 52.72 | 52.89 | 52.52 | 52.63 | 6,075 | -0.04(-0.08%) |
May 18, 2023 | 52.19 | 52.67 | 52.19 | 52.67 | 7,915 | +0.28(+0.53%) |
May 17, 2023 | 52.06 | 52.40 | 51.96 | 52.40 | 2,764 | +0.51(+0.98%) |
May 16, 2023 | 52.34 | 52.34 | 51.89 | 51.89 | 98,864 | -0.46(-0.88%) |
May 15, 2023 | 52.44 | 52.44 | 52.22 | 52.35 | 4,373 | +0.05(+0.09%) |
May 12, 2023 | 52.45 | 52.45 | 52.01 | 52.30 | 13,737 | +0.03(+0.05%) |
May 11, 2023 | 52.17 | 52.28 | 52.12 | 52.28 | 5,317 | -0.19(-0.36%) |
May 10, 2023 | 52.36 | 52.53 | 52.33 | 52.47 | 3,427 | +0.11(+0.22%) |
May 09, 2023 | 52.51 | 52.51 | 52.30 | 52.35 | 7,138 | -0.21(-0.40%) |
May 08, 2023 | 52.64 | 52.64 | 52.52 | 52.56 | 5,490 | -0.11(-0.21%) |
May 05, 2023 | 52.44 | 52.80 | 52.44 | 52.67 | 13,380 | +0.87(+1.68%) |
May 04, 2023 | 51.63 | 51.91 | 51.63 | 51.80 | 4,532 | -0.28(-0.54%) |
May 03, 2023 | 52.50 | 52.61 | 52.08 | 52.08 | 6,708 | -0.27(-0.51%) |
May 02, 2023 | 52.79 | 52.79 | 52.03 | 52.35 | 8,882 | -0.65(-1.24%) |