Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 59.51 | 59.63 | 58.58 | 58.87 | 2,474,885 | -0.57(-0.95%) |
Jul 28, 2023 | 59.48 | 59.63 | 58.96 | 59.43 | 1,656,701 | +0.81(+1.39%) |
Jul 27, 2023 | 60.68 | 60.68 | 58.58 | 58.62 | 2,517,535 | -1.54(-2.55%) |
Jul 26, 2023 | 60.39 | 60.58 | 59.52 | 60.16 | 2,021,698 | -0.25(-0.41%) |
Jul 25, 2023 | 60.12 | 60.56 | 59.90 | 60.40 | 1,918,926 | +0.16(+0.26%) |
Jul 24, 2023 | 59.97 | 60.73 | 59.74 | 60.25 | 2,034,920 | +0.28(+0.46%) |
Jul 21, 2023 | 60.74 | 60.77 | 59.81 | 59.97 | 2,663,881 | -0.50(-0.82%) |
Jul 20, 2023 | 59.82 | 60.80 | 59.67 | 60.46 | 2,836,186 | -0.10(-0.16%) |
Jul 19, 2023 | 61.10 | 61.90 | 60.46 | 60.56 | 4,696,267 | -0.65(-1.07%) |
Jul 18, 2023 | 60.52 | 61.60 | 60.29 | 61.22 | 2,582,330 | +1.06(+1.76%) |
Jul 17, 2023 | 59.92 | 60.71 | 59.68 | 60.16 | 2,743,663 | +0.12(+0.20%) |
Jul 14, 2023 | 60.96 | 61.06 | 59.57 | 60.04 | 2,711,014 | -0.64(-1.06%) |
Jul 13, 2023 | 58.83 | 60.81 | 58.56 | 60.68 | 5,552,948 | +2.60(+4.47%) |
Jul 12, 2023 | 56.95 | 58.15 | 56.59 | 58.09 | 4,363,754 | +2.26(+4.05%) |
Jul 11, 2023 | 55.16 | 56.06 | 54.81 | 55.82 | 2,680,452 | +1.13(+2.07%) |
Jul 10, 2023 | 54.23 | 54.95 | 54.23 | 54.69 | 1,903,389 | +0.30(+0.55%) |
Jul 07, 2023 | 53.16 | 54.88 | 53.16 | 54.40 | 1,926,854 | +0.95(+1.78%) |
Jul 06, 2023 | 53.84 | 53.97 | 52.49 | 53.45 | 2,860,518 | -1.35(-2.46%) |
Jul 05, 2023 | 55.43 | 55.50 | 54.73 | 54.79 | 1,771,088 | -1.22(-2.18%) |
Jul 03, 2023 | 55.52 | 56.16 | 55.43 | 56.01 | 1,354,562 | +0.50(+0.89%) |
Jun 30, 2023 | 55.78 | 56.37 | 55.51 | 55.52 | 3,715,446 | +0.05(+0.09%) |
Jun 29, 2023 | 55.41 | 55.85 | 55.15 | 55.47 | 2,797,210 | +0.21(+0.38%) |
Jun 28, 2023 | 54.19 | 55.37 | 53.65 | 55.26 | 3,360,619 | +0.81(+1.49%) |
Jun 27, 2023 | 52.88 | 54.65 | 52.84 | 54.45 | 2,410,922 | +1.81(+3.45%) |
Jun 26, 2023 | 52.88 | 54.84 | 52.62 | 52.63 | 6,334,006 | -0.50(-0.93%) |
Jun 23, 2023 | 53.53 | 53.76 | 52.55 | 53.13 | 9,485,805 | -1.59(-2.90%) |
Jun 22, 2023 | 54.95 | 55.10 | 54.14 | 54.71 | 4,596,853 | -0.58(-1.06%) |
Jun 21, 2023 | 55.80 | 55.82 | 55.07 | 55.30 | 4,026,032 | -0.84(-1.50%) |
Jun 20, 2023 | 55.95 | 56.29 | 55.70 | 56.14 | 2,700,261 | -0.56(-1.00%) |
Jun 16, 2023 | 58.20 | 58.38 | 56.68 | 56.71 | 4,689,765 | -1.40(-2.41%) |
Jun 15, 2023 | 56.51 | 58.21 | 56.51 | 58.10 | 3,107,942 | +9.38(+19.26%) |
May 08, 2023 | 50.90 | 51.48 | 48.36 | 48.72 | 5,146,848 | -2.17(-4.27%) |
May 05, 2023 | 49.45 | 50.91 | 49.45 | 50.90 | 4,461,253 | +1.89(+3.85%) |
May 04, 2023 | 50.17 | 50.18 | 48.25 | 49.01 | 3,903,182 | -1.69(-3.33%) |
May 03, 2023 | 50.85 | 52.00 | 50.34 | 50.70 | 3,189,757 | +0.09(+0.18%) |
May 02, 2023 | 51.97 | 52.57 | 50.00 | 50.61 | 2,893,380 | -2.01(-3.81%) |