Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 62.48 | 62.64 | 62.25 | 62.54 | 1,064,749 | +0.06(+0.10%) |
Jul 28, 2023 | 62.23 | 63.19 | 62.23 | 62.48 | 584,172 | +0.42(+0.67%) |
Jul 27, 2023 | 62.87 | 63.21 | 61.47 | 62.06 | 999,460 | -1.33(-2.10%) |
Jul 26, 2023 | 63.19 | 63.59 | 61.65 | 63.40 | 669,004 | -0.12(-0.19%) |
Jul 25, 2023 | 63.54 | 63.71 | 63.23 | 63.51 | 376,887 | -0.11(-0.17%) |
Jul 24, 2023 | 63.53 | 63.87 | 63.37 | 63.62 | 441,015 | +0.21(+0.33%) |
Jul 21, 2023 | 63.97 | 63.97 | 63.04 | 63.42 | 439,175 | -0.21(-0.33%) |
Jul 20, 2023 | 63.20 | 63.81 | 63.20 | 63.62 | 752,286 | +0.17(+0.27%) |
Jul 19, 2023 | 62.55 | 63.49 | 62.35 | 63.45 | 597,748 | +0.98(+1.57%) |
Jul 18, 2023 | 61.72 | 62.52 | 61.42 | 62.47 | 485,258 | +0.73(+1.19%) |
Jul 17, 2023 | 60.93 | 62.05 | 60.69 | 61.74 | 602,828 | +0.59(+0.96%) |
Jul 14, 2023 | 61.66 | 61.67 | 60.82 | 61.15 | 558,287 | -0.51(-0.82%) |
Jul 13, 2023 | 60.82 | 61.75 | 60.72 | 61.66 | 570,376 | +1.14(+1.89%) |
Jul 12, 2023 | 59.96 | 60.69 | 59.85 | 60.52 | 925,058 | +0.65(+1.08%) |
Jul 11, 2023 | 59.42 | 59.92 | 59.22 | 59.87 | 374,641 | +0.77(+1.31%) |
Jul 10, 2023 | 58.81 | 59.72 | 58.62 | 59.10 | 356,081 | +0.33(+0.56%) |
Jul 07, 2023 | 58.54 | 59.09 | 58.54 | 58.77 | 436,384 | +0.19(+0.32%) |
Jul 06, 2023 | 58.14 | 58.64 | 57.84 | 58.58 | 478,326 | -0.15(-0.25%) |
Jul 05, 2023 | 58.85 | 59.34 | 58.59 | 58.73 | 455,319 | -0.43(-0.72%) |
Jul 03, 2023 | 58.98 | 59.34 | 58.76 | 59.16 | 164,201 | -0.04(-0.07%) |
Jun 30, 2023 | 59.08 | 59.44 | 58.83 | 59.20 | 550,711 | +0.36(+0.61%) |
Jun 29, 2023 | 58.32 | 58.95 | 58.32 | 58.84 | 537,696 | +0.57(+0.97%) |
Jun 28, 2023 | 58.33 | 58.46 | 58.02 | 58.27 | 359,789 | -0.02(-0.03%) |
Jun 27, 2023 | 57.06 | 58.38 | 57.03 | 58.29 | 610,333 | +1.54(+2.71%) |
Jun 26, 2023 | 56.57 | 57.20 | 56.48 | 56.75 | 486,337 | +0.18(+0.32%) |
Jun 23, 2023 | 56.99 | 57.43 | 56.38 | 56.57 | 953,812 | -0.68(-1.18%) |
Jun 22, 2023 | 57.97 | 58.07 | 57.00 | 57.25 | 627,857 | -0.82(-1.42%) |
Jun 21, 2023 | 58.32 | 58.60 | 57.82 | 58.07 | 552,588 | -0.52(-0.88%) |
Jun 20, 2023 | 58.48 | 58.74 | 58.05 | 58.59 | 527,215 | -0.32(-0.54%) |
Jun 16, 2023 | 59.40 | 59.40 | 58.64 | 58.91 | 1,090,076 | -0.28(-0.47%) |
Jun 15, 2023 | 58.10 | 59.23 | 58.10 | 59.19 | 534,553 | +0.90(+1.55%) |
Jun 14, 2023 | 58.36 | 58.77 | 57.93 | 58.28 | 565,927 | -0.09(-0.15%) |
Jun 13, 2023 | 58.12 | 58.60 | 57.80 | 58.37 | 309,660 | +0.55(+0.94%) |
Jun 12, 2023 | 58.43 | 58.43 | 57.63 | 57.83 | 497,188 | -0.60(-1.02%) |
Jun 09, 2023 | 58.43 | 58.65 | 56.74 | 58.42 | 481,620 | -0.02(-0.03%) |
Jun 08, 2023 | 58.02 | 58.44 | 57.50 | 58.44 | 381,011 | +0.28(+0.47%) |
Jun 07, 2023 | 57.75 | 58.44 | 57.32 | 58.16 | 454,122 | +0.44(+0.77%) |
Jun 06, 2023 | 56.77 | 58.01 | 56.77 | 57.72 | 530,593 | +0.88(+1.54%) |
Jun 05, 2023 | 57.30 | 57.49 | 56.75 | 56.84 | 516,528 | -0.84(-1.45%) |
Jun 02, 2023 | 57.11 | 57.90 | 56.89 | 57.68 | 408,627 | +1.04(+1.84%) |
Jun 01, 2023 | 56.09 | 56.73 | 55.70 | 56.64 | 630,898 | +0.87(+1.56%) |
May 31, 2023 | 56.39 | 56.50 | 55.37 | 55.77 | 2,012,705 | -0.71(-1.26%) |
May 30, 2023 | 56.66 | 56.66 | 55.66 | 56.48 | 629,202 | -0.13(-0.23%) |
May 26, 2023 | 56.36 | 56.86 | 56.13 | 56.61 | 768,121 | +0.30(+0.53%) |
May 25, 2023 | 56.51 | 56.75 | 56.01 | 56.31 | 546,115 | -0.34(-0.61%) |
May 24, 2023 | 56.82 | 56.85 | 56.08 | 56.66 | 629,175 | -0.38(-0.67%) |
May 23, 2023 | 56.88 | 57.46 | 56.76 | 57.04 | 435,640 | -0.01(-0.02%) |
May 22, 2023 | 57.16 | 57.48 | 56.60 | 57.05 | 704,716 | -0.04(-0.07%) |
May 19, 2023 | 57.85 | 57.98 | 56.85 | 57.09 | 496,760 | -0.45(-0.79%) |
May 18, 2023 | 57.43 | 57.67 | 57.14 | 57.54 | 364,434 | +0.08(+0.14%) |
May 17, 2023 | 56.70 | 57.63 | 56.55 | 57.46 | 494,006 | +0.98(+1.73%) |
May 16, 2023 | 57.53 | 57.53 | 56.41 | 56.49 | 953,239 | -1.19(-2.07%) |
May 15, 2023 | 58.17 | 58.20 | 57.48 | 57.68 | 337,297 | -0.24(-0.41%) |
May 12, 2023 | 57.70 | 57.97 | 57.40 | 57.92 | 396,380 | +0.42(+0.74%) |
May 11, 2023 | 57.10 | 57.57 | 56.61 | 57.49 | 448,637 | +0.17(+0.29%) |
May 10, 2023 | 57.97 | 58.01 | 56.72 | 57.33 | 456,567 | -0.17(-0.29%) |
May 09, 2023 | 57.88 | 58.04 | 57.46 | 57.49 | 478,316 | -0.57(-0.98%) |
May 08, 2023 | 58.48 | 58.48 | 57.41 | 58.07 | 428,487 | -0.41(-0.71%) |
May 05, 2023 | 57.64 | 58.78 | 57.46 | 58.48 | 380,514 | +1.25(+2.19%) |
May 04, 2023 | 57.21 | 57.47 | 56.55 | 57.23 | 473,219 | -0.34(-0.58%) |
May 03, 2023 | 57.73 | 58.99 | 57.53 | 57.56 | 904,040 | -0.11(-0.19%) |
May 02, 2023 | 57.64 | 57.87 | 56.47 | 57.67 | 609,227 | -0.25(-0.43%) |