Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 59.10 | 59.50 | 58.65 | 59.00 | 3,755,704 | +0.12(+0.20%) |
Jul 28, 2023 | 59.90 | 60.02 | 58.31 | 58.88 | 3,989,753 | -0.47(-0.79%) |
Jul 27, 2023 | 59.78 | 60.39 | 59.34 | 59.35 | 3,247,746 | -0.20(-0.33%) |
Jul 26, 2023 | 58.95 | 59.83 | 58.63 | 59.55 | 3,333,799 | +0.93(+1.59%) |
Jul 25, 2023 | 58.98 | 59.09 | 58.44 | 58.62 | 2,877,706 | -0.36(-0.61%) |
Jul 24, 2023 | 58.29 | 59.39 | 58.24 | 58.98 | 2,831,960 | +0.30(+0.52%) |
Jul 21, 2023 | 59.16 | 59.21 | 58.37 | 58.67 | 2,509,144 | -0.28(-0.48%) |
Jul 20, 2023 | 58.24 | 58.98 | 58.24 | 58.96 | 3,412,616 | +1.10(+1.89%) |
Jul 19, 2023 | 57.85 | 58.37 | 57.63 | 57.86 | 4,705,658 | -0.24(-0.42%) |
Jul 18, 2023 | 57.72 | 58.39 | 57.70 | 58.11 | 4,208,934 | +0.26(+0.46%) |
Jul 17, 2023 | 56.71 | 58.10 | 56.71 | 57.84 | 3,943,681 | +1.42(+2.52%) |
Jul 14, 2023 | 58.02 | 58.08 | 56.14 | 56.42 | 3,236,935 | -1.21(-2.11%) |
Jul 13, 2023 | 56.90 | 57.70 | 56.90 | 57.64 | 2,600,083 | +0.23(+0.41%) |
Jul 12, 2023 | 58.19 | 58.46 | 57.33 | 57.40 | 2,768,722 | -0.10(-0.17%) |
Jul 11, 2023 | 56.82 | 57.72 | 56.82 | 57.50 | 2,739,649 | +0.66(+1.15%) |
Jul 10, 2023 | 56.82 | 57.37 | 56.65 | 56.84 | 2,818,256 | -0.12(-0.21%) |
Jul 07, 2023 | 56.06 | 57.48 | 56.06 | 56.96 | 3,156,638 | +0.59(+1.04%) |
Jul 06, 2023 | 55.94 | 56.44 | 55.76 | 56.37 | 4,262,853 | -0.11(-0.19%) |
Jul 05, 2023 | 56.12 | 56.54 | 55.67 | 56.48 | 2,811,673 | -0.23(-0.40%) |
Jul 03, 2023 | 56.33 | 57.19 | 56.33 | 56.71 | 2,306,977 | +0.39(+0.70%) |
Jun 30, 2023 | 56.68 | 56.72 | 56.13 | 56.32 | 3,299,078 | +0.33(+0.59%) |
Jun 29, 2023 | 55.39 | 56.18 | 55.35 | 55.98 | 3,946,520 | +0.72(+1.31%) |
Jun 28, 2023 | 55.04 | 55.32 | 54.49 | 55.26 | 3,942,241 | +0.01(+0.02%) |
Jun 27, 2023 | 54.36 | 55.57 | 54.22 | 55.25 | 3,422,687 | +0.76(+1.40%) |
Jun 26, 2023 | 54.20 | 54.92 | 53.93 | 54.49 | 3,420,567 | +0.44(+0.81%) |
Jun 23, 2023 | 53.84 | 54.31 | 53.67 | 54.04 | 5,369,874 | -0.73(-1.34%) |
Jun 22, 2023 | 55.50 | 55.55 | 54.12 | 54.78 | 4,074,017 | -0.48(-0.87%) |
Jun 21, 2023 | 54.95 | 55.41 | 54.37 | 55.26 | 4,071,542 | +0.37(+0.68%) |
Jun 20, 2023 | 55.49 | 55.94 | 54.75 | 54.89 | 4,171,761 | -1.19(-2.13%) |
Jun 16, 2023 | 55.65 | 56.29 | 55.23 | 56.08 | 10,543,674 | +0.67(+1.20%) |
Jun 15, 2023 | 53.79 | 55.86 | 53.75 | 55.41 | 4,811,204 | +1.12(+2.05%) |
Jun 14, 2023 | 55.11 | 55.84 | 54.04 | 54.30 | 4,331,005 | -0.77(-1.40%) |
Jun 13, 2023 | 54.80 | 55.83 | 54.65 | 55.07 | 3,594,597 | +0.40(+0.73%) |
Jun 12, 2023 | 55.02 | 55.29 | 54.00 | 54.67 | 3,009,906 | -0.64(-1.16%) |
Jun 09, 2023 | 54.80 | 55.42 | 54.64 | 55.31 | 3,695,474 | +0.24(+0.44%) |
Jun 08, 2023 | 55.00 | 55.49 | 54.57 | 55.07 | 5,297,330 | -0.10(-0.18%) |
Jun 07, 2023 | 54.64 | 55.44 | 53.99 | 55.16 | 3,788,866 | +0.78(+1.43%) |
Jun 06, 2023 | 53.07 | 54.57 | 53.03 | 54.39 | 4,411,922 | +1.65(+3.13%) |
Jun 05, 2023 | 53.39 | 53.68 | 52.67 | 52.73 | 3,647,015 | -0.94(-1.76%) |
Jun 02, 2023 | 52.94 | 54.15 | 52.81 | 53.68 | 3,889,506 | +1.42(+2.72%) |
Jun 01, 2023 | 51.80 | 52.40 | 51.61 | 52.26 | 3,945,300 | +0.88(+1.72%) |
May 31, 2023 | 52.61 | 52.97 | 51.32 | 51.37 | 10,033,648 | -1.84(-3.45%) |
May 30, 2023 | 52.65 | 53.26 | 52.20 | 53.21 | 2,883,414 | +0.63(+1.20%) |
May 26, 2023 | 52.25 | 52.87 | 51.93 | 52.58 | 3,204,296 | +0.38(+0.73%) |
May 25, 2023 | 52.94 | 53.16 | 52.06 | 52.20 | 3,906,270 | -0.87(-1.63%) |
May 24, 2023 | 53.58 | 53.89 | 52.91 | 53.06 | 3,302,937 | -1.17(-2.15%) |
May 23, 2023 | 53.87 | 55.33 | 53.73 | 54.23 | 6,678,047 | +1.76(+3.35%) |
May 22, 2023 | 52.35 | 52.52 | 51.78 | 52.47 | 2,707,063 | +0.11(+0.20%) |
May 19, 2023 | 53.23 | 53.34 | 52.09 | 52.36 | 2,809,927 | -0.45(-0.85%) |
May 18, 2023 | 52.25 | 52.93 | 51.69 | 52.81 | 2,605,104 | +0.55(+1.06%) |
May 17, 2023 | 51.40 | 52.60 | 51.40 | 52.26 | 4,197,206 | +1.39(+2.73%) |
May 16, 2023 | 51.10 | 51.75 | 50.69 | 50.87 | 4,459,791 | -0.22(-0.44%) |
May 15, 2023 | 51.43 | 51.47 | 50.63 | 51.09 | 3,026,435 | +0.05(+0.10%) |
May 12, 2023 | 51.68 | 51.87 | 50.43 | 51.04 | 3,163,779 | -0.31(-0.61%) |
May 11, 2023 | 50.60 | 51.54 | 50.50 | 51.35 | 4,572,385 | +0.19(+0.38%) |
May 10, 2023 | 51.98 | 52.13 | 50.99 | 51.16 | 4,989,922 | -0.48(-0.92%) |
May 09, 2023 | 51.74 | 52.15 | 51.56 | 51.63 | 5,014,448 | -0.63(-1.21%) |
May 08, 2023 | 52.88 | 52.99 | 52.03 | 52.27 | 3,668,725 | -0.04(-0.07%) |
May 05, 2023 | 52.68 | 53.09 | 50.97 | 52.31 | 7,717,627 | +3.80(+7.84%) |
May 04, 2023 | 49.30 | 49.58 | 47.60 | 48.50 | 5,578,316 | -1.43(-2.86%) |
May 03, 2023 | 50.75 | 51.18 | 49.80 | 49.93 | 3,696,515 | -0.56(-1.12%) |
May 02, 2023 | 51.37 | 51.38 | 49.54 | 50.50 | 4,283,380 | -1.13(-2.18%) |