Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 60.58 | 61.05 | 60.56 | 60.58 | 96,947 | +0.34(+0.56%) |
Jul 28, 2023 | 59.93 | 60.47 | 59.83 | 60.24 | 93,654 | +0.88(+1.48%) |
Jul 27, 2023 | 60.10 | 60.12 | 59.23 | 59.36 | 156,124 | -1.93(-3.15%) |
Jul 26, 2023 | 60.89 | 61.50 | 60.66 | 61.29 | 86,001 | +0.65(+1.07%) |
Jul 25, 2023 | 60.21 | 60.72 | 59.91 | 60.64 | 31,912 | +0.57(+0.95%) |
Jul 24, 2023 | 60.53 | 60.62 | 59.99 | 60.07 | 51,852 | -0.44(-0.73%) |
Jul 21, 2023 | 60.49 | 60.69 | 60.20 | 60.51 | 49,361 | -0.44(-0.72%) |
Jul 20, 2023 | 61.61 | 61.61 | 60.73 | 60.95 | 56,892 | -0.64(-1.04%) |
Jul 19, 2023 | 61.45 | 61.66 | 61.09 | 61.59 | 62,718 | +0.01(+0.02%) |
Jul 18, 2023 | 61.01 | 61.95 | 60.71 | 61.58 | 114,299 | +1.38(+2.29%) |
Jul 17, 2023 | 59.82 | 60.27 | 59.59 | 60.20 | 121,281 | +0.00(+0.00%) |
Jul 14, 2023 | 60.28 | 60.63 | 60.00 | 60.20 | 82,357 | -0.33(-0.54%) |
Jul 13, 2023 | 60.50 | 60.61 | 60.23 | 60.53 | 53,364 | +0.08(+0.13%) |
Jul 12, 2023 | 60.02 | 60.54 | 60.01 | 60.45 | 139,159 | +1.55(+2.63%) |
Jul 11, 2023 | 58.89 | 59.08 | 58.73 | 58.90 | 71,943 | +0.38(+0.65%) |
Jul 10, 2023 | 58.20 | 58.55 | 58.16 | 58.52 | 60,844 | +0.03(+0.06%) |
Jul 07, 2023 | 58.22 | 59.02 | 58.22 | 58.49 | 62,530 | +0.91(+1.58%) |
Jul 06, 2023 | 57.67 | 57.83 | 57.14 | 57.58 | 69,316 | -0.43(-0.74%) |
Jul 05, 2023 | 59.02 | 59.02 | 57.96 | 58.01 | 67,061 | -0.41(-0.70%) |
Jul 03, 2023 | 58.47 | 58.94 | 58.40 | 58.42 | 62,559 | +0.18(+0.31%) |
Jun 30, 2023 | 57.85 | 58.38 | 57.54 | 58.24 | 100,312 | +0.69(+1.20%) |
Jun 29, 2023 | 56.68 | 57.83 | 56.62 | 57.55 | 107,353 | -0.15(-0.26%) |
Jun 28, 2023 | 57.61 | 57.92 | 57.30 | 57.70 | 65,004 | -0.28(-0.49%) |
Jun 27, 2023 | 58.86 | 58.96 | 57.75 | 57.98 | 76,635 | -0.55(-0.94%) |
Jun 26, 2023 | 58.86 | 58.87 | 58.45 | 58.53 | 48,978 | +0.21(+0.36%) |
Jun 23, 2023 | 59.22 | 59.47 | 58.23 | 58.32 | 79,389 | +0.34(+0.59%) |
Jun 22, 2023 | 58.41 | 58.79 | 57.91 | 57.98 | 124,949 | -1.28(-2.16%) |
Jun 21, 2023 | 58.99 | 59.47 | 58.33 | 59.26 | 113,182 | -0.20(-0.34%) |
Jun 20, 2023 | 59.58 | 59.60 | 59.01 | 59.46 | 134,735 | -1.20(-1.99%) |
Jun 16, 2023 | 60.85 | 61.20 | 60.53 | 60.66 | 87,562 | -0.16(-0.27%) |
Jun 15, 2023 | 59.74 | 60.94 | 59.72 | 60.83 | 90,190 | +0.75(+1.25%) |
Jun 14, 2023 | 60.74 | 60.93 | 59.70 | 60.08 | 86,552 | +0.13(+0.22%) |
Jun 13, 2023 | 61.04 | 61.26 | 59.72 | 59.95 | 95,245 | -0.95(-1.56%) |
Jun 12, 2023 | 60.88 | 60.93 | 60.35 | 60.90 | 73,420 | -0.13(-0.21%) |
Jun 09, 2023 | 61.24 | 61.47 | 60.87 | 61.03 | 41,587 | -0.32(-0.52%) |
Jun 08, 2023 | 61.04 | 61.68 | 61.02 | 61.35 | 64,468 | +1.47(+2.45%) |
Jun 07, 2023 | 61.06 | 61.75 | 59.88 | 59.88 | 76,232 | -1.43(-2.33%) |
Jun 06, 2023 | 61.34 | 61.52 | 60.80 | 61.31 | 43,481 | +0.09(+0.15%) |
Jun 05, 2023 | 60.33 | 61.37 | 60.17 | 61.22 | 67,063 | +0.77(+1.27%) |
Jun 02, 2023 | 62.15 | 62.15 | 60.40 | 60.45 | 90,298 | -1.86(-2.99%) |
Jun 01, 2023 | 61.70 | 62.60 | 61.65 | 62.31 | 104,675 | +0.88(+1.43%) |
May 31, 2023 | 61.46 | 62.13 | 61.32 | 61.43 | 129,718 | +0.18(+0.29%) |
May 30, 2023 | 60.97 | 61.45 | 60.70 | 61.25 | 129,009 | +0.80(+1.32%) |
May 26, 2023 | 60.54 | 60.69 | 59.94 | 60.45 | 92,698 | +0.41(+0.68%) |
May 25, 2023 | 60.69 | 60.73 | 59.95 | 60.04 | 174,806 | -1.25(-2.04%) |
May 24, 2023 | 62.37 | 62.37 | 61.13 | 61.29 | 147,702 | -1.00(-1.61%) |
May 23, 2023 | 61.77 | 62.43 | 61.65 | 62.29 | 77,697 | +0.21(+0.34%) |
May 22, 2023 | 62.14 | 62.54 | 61.94 | 62.08 | 75,565 | -0.26(-0.42%) |
May 19, 2023 | 61.48 | 62.88 | 61.20 | 62.34 | 122,888 | +1.08(+1.76%) |
May 18, 2023 | 61.37 | 61.51 | 60.88 | 61.26 | 162,338 | -1.64(-2.61%) |
May 17, 2023 | 62.96 | 63.03 | 62.37 | 62.90 | 157,673 | -0.49(-0.77%) |
May 16, 2023 | 64.58 | 64.71 | 63.09 | 63.39 | 127,016 | -1.66(-2.54%) |
May 15, 2023 | 65.13 | 65.47 | 65.00 | 65.05 | 77,470 | +0.23(+0.35%) |
May 12, 2023 | 65.24 | 65.50 | 64.64 | 64.82 | 75,664 | -0.23(-0.35%) |
May 11, 2023 | 65.91 | 66.19 | 64.82 | 65.05 | 160,183 | -1.12(-1.69%) |
May 10, 2023 | 66.39 | 66.87 | 65.63 | 66.17 | 126,226 | -0.25(-0.38%) |
May 09, 2023 | 65.82 | 66.65 | 65.75 | 66.42 | 122,642 | +0.89(+1.36%) |
May 08, 2023 | 65.64 | 66.14 | 65.40 | 65.53 | 126,589 | +0.13(+0.20%) |
May 05, 2023 | 64.78 | 65.46 | 64.19 | 65.40 | 162,053 | -2.07(-3.07%) |
May 04, 2023 | 66.40 | 68.14 | 66.39 | 67.47 | 162,373 | +0.84(+1.26%) |
May 03, 2023 | 65.51 | 66.66 | 65.11 | 66.63 | 253,352 | +1.13(+1.73%) |
May 02, 2023 | 63.52 | 65.55 | 63.45 | 65.50 | 166,706 | +2.46(+3.90%) |