Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 61.47 | 61.97 | 61.34 | 61.56 | 934,994 | -0.58(-0.94%) |
Jul 28, 2023 | 62.09 | 62.27 | 61.87 | 62.14 | 1,219,420 | +0.13(+0.20%) |
Jul 27, 2023 | 62.94 | 62.94 | 61.91 | 62.02 | 1,112,510 | -0.66(-1.05%) |
Jul 26, 2023 | 62.73 | 62.80 | 62.21 | 62.68 | 1,249,437 | -0.44(-0.69%) |
Jul 25, 2023 | 62.95 | 63.33 | 62.77 | 63.11 | 806,265 | +0.25(+0.40%) |
Jul 24, 2023 | 63.03 | 63.03 | 62.15 | 62.86 | 794,428 | -0.17(-0.28%) |
Jul 21, 2023 | 63.38 | 63.53 | 62.90 | 63.03 | 1,026,856 | -0.14(-0.22%) |
Jul 20, 2023 | 62.90 | 63.31 | 62.84 | 63.17 | 816,700 | +0.28(+0.45%) |
Jul 19, 2023 | 63.12 | 63.23 | 62.63 | 62.89 | 924,583 | +0.15(+0.23%) |
Jul 18, 2023 | 63.36 | 63.55 | 62.24 | 62.74 | 856,061 | -0.51(-0.81%) |
Jul 17, 2023 | 63.48 | 63.98 | 63.09 | 63.26 | 829,278 | -0.41(-0.64%) |
Jul 14, 2023 | 63.86 | 64.09 | 63.60 | 63.67 | 1,148,731 | -0.14(-0.21%) |
Jul 13, 2023 | 63.04 | 63.87 | 62.82 | 63.80 | 1,072,201 | +1.19(+1.91%) |
Jul 12, 2023 | 62.92 | 63.13 | 62.30 | 62.61 | 952,753 | +0.47(+0.75%) |
Jul 11, 2023 | 62.35 | 62.64 | 61.32 | 62.14 | 997,581 | -0.18(-0.30%) |
Jul 10, 2023 | 62.91 | 63.15 | 62.24 | 62.33 | 921,759 | -0.30(-0.48%) |
Jul 07, 2023 | 63.95 | 64.04 | 62.48 | 62.63 | 1,379,809 | -0.67(-1.06%) |
Jul 06, 2023 | 63.04 | 63.57 | 62.84 | 63.30 | 903,192 | -0.26(-0.41%) |
Jul 05, 2023 | 62.68 | 63.81 | 62.59 | 63.56 | 1,295,782 | +0.60(+0.96%) |
Jul 03, 2023 | 62.51 | 63.05 | 62.18 | 62.96 | 562,301 | +0.39(+0.62%) |
Jun 30, 2023 | 62.24 | 62.71 | 62.22 | 62.57 | 1,247,209 | +0.56(+0.91%) |
Jun 29, 2023 | 62.16 | 62.26 | 61.78 | 62.01 | 646,580 | -0.16(-0.25%) |
Jun 28, 2023 | 62.51 | 62.76 | 61.73 | 62.16 | 837,177 | -0.72(-1.14%) |
Jun 27, 2023 | 62.31 | 62.93 | 62.10 | 62.88 | 835,791 | +0.67(+1.08%) |
Jun 26, 2023 | 62.98 | 62.98 | 62.11 | 62.21 | 986,255 | -0.95(-1.51%) |
Jun 23, 2023 | 63.72 | 63.81 | 63.14 | 63.16 | 704,236 | -0.78(-1.21%) |
Jun 22, 2023 | 62.86 | 64.05 | 62.72 | 63.94 | 994,108 | +1.08(+1.71%) |
Jun 21, 2023 | 62.88 | 63.16 | 62.72 | 62.86 | 931,074 | -0.43(-0.68%) |
Jun 20, 2023 | 63.37 | 63.61 | 62.95 | 63.29 | 1,953,612 | -0.17(-0.28%) |
Jun 16, 2023 | 63.87 | 64.03 | 63.16 | 63.46 | 2,020,834 | -0.26(-0.41%) |
Jun 15, 2023 | 63.94 | 64.50 | 63.69 | 63.72 | 1,020,054 | +0.16(+0.24%) |
Jun 14, 2023 | 62.95 | 64.15 | 62.94 | 63.57 | 1,203,782 | +0.63(+1.00%) |
Jun 13, 2023 | 63.08 | 63.41 | 62.45 | 62.94 | 1,673,162 | +0.15(+0.23%) |
Jun 12, 2023 | 62.02 | 62.96 | 61.77 | 62.79 | 1,218,856 | +0.90(+1.46%) |
Jun 09, 2023 | 61.58 | 62.01 | 61.55 | 61.89 | 871,100 | +0.00(+0.00%) |
Jun 08, 2023 | 60.85 | 61.91 | 60.76 | 61.89 | 760,406 | +1.01(+1.66%) |
Jun 07, 2023 | 60.74 | 61.25 | 60.74 | 60.88 | 909,167 | +0.37(+0.61%) |
Jun 06, 2023 | 61.62 | 61.62 | 60.32 | 60.51 | 859,548 | -1.11(-1.80%) |
Jun 05, 2023 | 61.30 | 61.72 | 61.24 | 61.62 | 800,180 | -0.03(-0.05%) |
Jun 02, 2023 | 60.78 | 61.76 | 60.65 | 61.65 | 687,851 | +0.76(+1.24%) |
Jun 01, 2023 | 60.82 | 61.20 | 60.50 | 60.89 | 967,578 | +0.30(+0.50%) |
May 31, 2023 | 60.03 | 60.84 | 59.58 | 60.59 | 3,342,222 | +0.32(+0.53%) |
May 30, 2023 | 60.63 | 60.89 | 60.17 | 60.27 | 1,176,320 | -0.80(-1.30%) |
May 26, 2023 | 61.32 | 61.54 | 60.83 | 61.06 | 1,026,189 | -0.04(-0.06%) |
May 25, 2023 | 61.65 | 61.93 | 60.89 | 61.10 | 1,336,722 | -0.93(-1.50%) |
May 24, 2023 | 62.23 | 62.37 | 61.52 | 62.03 | 827,577 | -0.46(-0.73%) |
May 23, 2023 | 62.67 | 62.73 | 62.16 | 62.49 | 1,065,826 | -0.37(-0.59%) |
May 22, 2023 | 64.05 | 64.22 | 62.61 | 62.86 | 1,563,679 | -1.00(-1.57%) |
May 19, 2023 | 64.21 | 64.40 | 63.52 | 63.86 | 1,126,171 | +0.01(+0.02%) |
May 18, 2023 | 64.04 | 64.13 | 63.38 | 63.85 | 869,261 | -0.52(-0.81%) |
May 17, 2023 | 64.61 | 64.67 | 63.86 | 64.37 | 1,066,831 | -0.39(-0.60%) |
May 16, 2023 | 64.04 | 64.86 | 63.94 | 64.76 | 1,303,643 | +0.55(+0.86%) |
May 15, 2023 | 63.88 | 64.28 | 63.60 | 64.21 | 1,106,867 | +0.60(+0.95%) |
May 12, 2023 | 63.91 | 64.02 | 63.18 | 63.61 | 1,077,021 | -0.41(-0.64%) |
May 11, 2023 | 63.48 | 64.04 | 62.97 | 64.02 | 1,365,587 | +0.58(+0.92%) |
May 10, 2023 | 63.28 | 63.75 | 63.04 | 63.43 | 1,080,819 | +0.09(+0.14%) |
May 09, 2023 | 62.61 | 63.47 | 62.56 | 63.35 | 1,437,262 | +0.59(+0.93%) |
May 08, 2023 | 63.12 | 63.21 | 62.66 | 62.76 | 683,553 | -0.30(-0.47%) |
May 05, 2023 | 62.94 | 63.30 | 62.72 | 63.06 | 1,330,619 | -0.38(-0.61%) |
May 04, 2023 | 63.15 | 63.78 | 63.05 | 63.44 | 1,018,795 | +0.53(+0.84%) |
May 03, 2023 | 62.99 | 63.79 | 62.85 | 62.91 | 1,325,158 | +0.18(+0.29%) |
May 02, 2023 | 61.82 | 62.81 | 61.46 | 62.73 | 2,242,731 | +0.48(+0.77%) |