Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 57.79 | 57.95 | 57.28 | 57.72 | 393,799 | -0.14(-0.24%) |
Jul 28, 2023 | 58.21 | 58.40 | 57.85 | 57.86 | 538,164 | +0.16(+0.28%) |
Jul 27, 2023 | 56.97 | 58.10 | 56.33 | 57.70 | 452,222 | +0.61(+1.07%) |
Jul 26, 2023 | 57.51 | 57.76 | 56.93 | 57.09 | 283,113 | -0.36(-0.62%) |
Jul 25, 2023 | 58.50 | 58.50 | 56.87 | 57.45 | 458,385 | -1.00(-1.71%) |
Jul 24, 2023 | 58.49 | 59.04 | 58.25 | 58.45 | 328,413 | -0.25(-0.42%) |
Jul 21, 2023 | 58.78 | 58.95 | 58.25 | 58.69 | 357,894 | -0.08(-0.14%) |
Jul 20, 2023 | 59.97 | 59.97 | 58.51 | 58.78 | 315,345 | -1.36(-2.26%) |
Jul 19, 2023 | 59.55 | 60.73 | 59.55 | 60.13 | 410,553 | +0.88(+1.48%) |
Jul 18, 2023 | 59.71 | 59.96 | 58.78 | 59.26 | 678,531 | -0.50(-0.84%) |
Jul 17, 2023 | 59.75 | 60.56 | 59.16 | 59.76 | 423,050 | +0.00(+0.00%) |
Jul 14, 2023 | 61.66 | 61.66 | 59.62 | 59.76 | 377,460 | -1.80(-2.92%) |
Jul 13, 2023 | 61.16 | 61.71 | 60.69 | 61.56 | 376,802 | +0.40(+0.65%) |
Jul 12, 2023 | 62.71 | 62.71 | 61.07 | 61.16 | 508,650 | -0.89(-1.43%) |
Jul 11, 2023 | 60.94 | 62.13 | 60.47 | 62.05 | 242,114 | +1.23(+2.01%) |
Jul 10, 2023 | 61.04 | 61.18 | 60.30 | 60.82 | 255,053 | -0.34(-0.55%) |
Jul 07, 2023 | 61.14 | 61.97 | 60.97 | 61.16 | 265,316 | +0.17(+0.28%) |
Jul 06, 2023 | 62.21 | 62.43 | 60.79 | 60.99 | 201,116 | -1.59(-2.55%) |
Jul 05, 2023 | 63.15 | 63.52 | 62.27 | 62.58 | 231,367 | -0.58(-0.91%) |
Jul 03, 2023 | 63.42 | 63.43 | 62.85 | 63.16 | 89,246 | -0.26(-0.42%) |
Jun 30, 2023 | 63.87 | 64.32 | 63.39 | 63.42 | 181,693 | -0.22(-0.34%) |
Jun 29, 2023 | 63.23 | 63.71 | 63.15 | 63.64 | 142,058 | +0.47(+0.75%) |
Jun 28, 2023 | 62.99 | 63.24 | 62.49 | 63.17 | 203,239 | +0.19(+0.30%) |
Jun 27, 2023 | 61.86 | 63.29 | 61.28 | 62.98 | 221,501 | +1.31(+2.12%) |
Jun 26, 2023 | 60.78 | 61.91 | 60.46 | 61.67 | 190,777 | +0.90(+1.49%) |
Jun 23, 2023 | 61.12 | 61.43 | 60.44 | 60.77 | 534,528 | -0.17(-0.28%) |
Jun 22, 2023 | 61.49 | 61.68 | 59.98 | 60.94 | 217,799 | -0.55(-0.89%) |
Jun 21, 2023 | 61.72 | 62.16 | 60.79 | 61.48 | 215,006 | -0.43(-0.70%) |
Jun 20, 2023 | 61.63 | 62.79 | 61.15 | 61.92 | 320,697 | +0.21(+0.34%) |
Jun 16, 2023 | 61.73 | 61.95 | 60.82 | 61.71 | 680,559 | +0.01(+0.02%) |
Jun 15, 2023 | 61.41 | 61.71 | 60.69 | 61.70 | 226,382 | +0.43(+0.71%) |
Jun 14, 2023 | 60.74 | 61.74 | 60.50 | 61.27 | 243,788 | +0.71(+1.17%) |
Jun 13, 2023 | 59.90 | 61.21 | 59.62 | 60.56 | 315,282 | +0.74(+1.23%) |
Jun 12, 2023 | 59.40 | 60.38 | 58.91 | 59.82 | 295,351 | +0.65(+1.10%) |
Jun 09, 2023 | 59.00 | 59.49 | 58.72 | 59.17 | 290,926 | -0.02(-0.03%) |
Jun 08, 2023 | 58.42 | 59.23 | 57.47 | 59.19 | 308,454 | +0.52(+0.88%) |
Jun 07, 2023 | 58.56 | 59.20 | 58.01 | 58.67 | 378,999 | +0.42(+0.73%) |
Jun 06, 2023 | 57.85 | 58.73 | 57.82 | 58.25 | 292,412 | +0.11(+0.19%) |
Jun 05, 2023 | 58.99 | 59.35 | 57.94 | 58.14 | 257,084 | -1.33(-2.23%) |
Jun 02, 2023 | 58.11 | 59.62 | 57.97 | 59.46 | 423,793 | +1.67(+2.89%) |
Jun 01, 2023 | 58.31 | 58.31 | 56.84 | 57.80 | 223,213 | -0.19(-0.33%) |
May 31, 2023 | 59.13 | 59.35 | 57.97 | 57.98 | 268,281 | -1.17(-1.98%) |
May 30, 2023 | 59.73 | 60.20 | 59.11 | 59.15 | 233,417 | -0.58(-0.96%) |
May 26, 2023 | 57.64 | 59.96 | 57.45 | 59.73 | 286,116 | +2.09(+3.63%) |
May 25, 2023 | 57.78 | 58.10 | 56.82 | 57.64 | 250,733 | -0.20(-0.34%) |
May 24, 2023 | 58.25 | 58.72 | 57.61 | 57.83 | 291,925 | -0.41(-0.71%) |
May 23, 2023 | 58.41 | 58.97 | 58.20 | 58.25 | 253,499 | -0.13(-0.23%) |
May 22, 2023 | 59.09 | 59.14 | 58.17 | 58.38 | 248,663 | -0.41(-0.69%) |
May 19, 2023 | 59.54 | 59.62 | 58.41 | 58.79 | 256,994 | -0.14(-0.24%) |
May 18, 2023 | 58.69 | 59.07 | 58.12 | 58.93 | 298,535 | +0.08(+0.13%) |
May 17, 2023 | 58.95 | 59.47 | 58.71 | 58.85 | 396,814 | +0.26(+0.44%) |
May 16, 2023 | 58.63 | 59.18 | 58.41 | 58.59 | 260,054 | +0.04(+0.06%) |
May 15, 2023 | 59.35 | 59.35 | 58.50 | 58.56 | 278,237 | -0.94(-1.58%) |
May 12, 2023 | 59.35 | 59.62 | 58.51 | 59.49 | 183,618 | +0.06(+0.11%) |
May 11, 2023 | 60.36 | 60.61 | 59.23 | 59.43 | 280,675 | -1.39(-2.29%) |
May 10, 2023 | 60.27 | 61.02 | 60.23 | 60.82 | 404,874 | +0.72(+1.21%) |
May 09, 2023 | 60.37 | 62.69 | 59.55 | 60.10 | 347,196 | -0.53(-0.87%) |
May 08, 2023 | 61.30 | 61.81 | 60.44 | 60.63 | 328,545 | -1.50(-2.42%) |
May 05, 2023 | 64.73 | 64.73 | 61.30 | 62.13 | 450,679 | -2.71(-4.18%) |
May 04, 2023 | 66.87 | 67.46 | 63.22 | 64.84 | 584,116 | -3.48(-5.10%) |
May 03, 2023 | 66.20 | 69.64 | 65.58 | 68.32 | 572,171 | +5.06(+8.00%) |
May 02, 2023 | 64.42 | 64.63 | 62.97 | 63.26 | 296,238 | -0.97(-1.50%) |