Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 60.62 | 60.62 | 59.46 | 59.76 | 887,855 | -0.86(-1.42%) |
Jul 28, 2023 | 61.27 | 61.48 | 60.47 | 60.62 | 613,757 | -0.22(-0.36%) |
Jul 27, 2023 | 62.25 | 62.25 | 60.67 | 60.84 | 519,617 | -1.19(-1.92%) |
Jul 26, 2023 | 62.06 | 62.24 | 61.73 | 62.03 | 475,130 | +0.03(+0.05%) |
Jul 25, 2023 | 61.57 | 62.00 | 61.24 | 62.00 | 572,527 | +0.10(+0.16%) |
Jul 24, 2023 | 61.97 | 62.19 | 61.78 | 61.90 | 901,520 | -0.07(-0.11%) |
Jul 21, 2023 | 62.00 | 62.32 | 61.62 | 61.97 | 955,674 | +0.27(+0.44%) |
Jul 20, 2023 | 61.74 | 61.83 | 61.05 | 61.70 | 484,652 | +0.24(+0.39%) |
Jul 19, 2023 | 60.41 | 61.94 | 60.36 | 61.46 | 1,270,128 | +1.28(+2.13%) |
Jul 18, 2023 | 60.90 | 61.28 | 59.79 | 60.18 | 606,274 | -0.80(-1.31%) |
Jul 17, 2023 | 60.12 | 61.49 | 59.86 | 60.98 | 720,138 | +0.85(+1.41%) |
Jul 14, 2023 | 60.97 | 61.04 | 60.04 | 60.13 | 782,768 | -0.98(-1.60%) |
Jul 13, 2023 | 61.48 | 61.55 | 61.08 | 61.11 | 729,599 | -0.30(-0.49%) |
Jul 12, 2023 | 61.36 | 61.49 | 60.96 | 61.41 | 559,198 | +0.44(+0.72%) |
Jul 11, 2023 | 60.92 | 61.30 | 60.59 | 60.97 | 550,988 | +0.26(+0.43%) |
Jul 10, 2023 | 60.09 | 60.81 | 60.09 | 60.71 | 639,178 | +0.33(+0.55%) |
Jul 07, 2023 | 59.85 | 61.08 | 59.42 | 60.38 | 1,180,000 | +0.63(+1.05%) |
Jul 06, 2023 | 60.20 | 60.20 | 59.50 | 59.75 | 1,163,302 | -0.68(-1.13%) |
Jul 05, 2023 | 60.71 | 60.74 | 60.10 | 60.43 | 1,156,788 | -0.43(-0.71%) |
Jul 03, 2023 | 60.14 | 60.91 | 60.10 | 60.86 | 527,800 | +0.62(+1.03%) |
Jun 30, 2023 | 60.35 | 60.77 | 59.76 | 60.24 | 1,379,671 | +0.19(+0.32%) |
Jun 29, 2023 | 59.63 | 60.26 | 59.63 | 60.05 | 1,121,815 | +0.40(+0.67%) |
Jun 28, 2023 | 59.17 | 59.85 | 58.75 | 59.65 | 1,335,555 | +0.26(+0.44%) |
Jun 27, 2023 | 57.82 | 59.64 | 57.82 | 59.39 | 782,243 | +1.55(+2.68%) |
Jun 26, 2023 | 57.73 | 58.24 | 57.40 | 57.84 | 745,653 | +0.07(+0.12%) |
Jun 23, 2023 | 56.86 | 58.03 | 56.73 | 57.77 | 2,208,004 | +0.91(+1.60%) |
Jun 22, 2023 | 56.48 | 56.88 | 55.86 | 56.86 | 930,376 | +0.64(+1.14%) |
Jun 21, 2023 | 54.62 | 56.31 | 54.58 | 56.22 | 843,224 | +1.39(+2.54%) |
Jun 20, 2023 | 55.38 | 55.61 | 54.68 | 54.83 | 1,618,231 | -1.48(-2.63%) |
Jun 16, 2023 | 56.79 | 57.03 | 55.88 | 56.31 | 1,654,912 | -0.54(-0.95%) |
Jun 15, 2023 | 56.30 | 56.91 | 56.19 | 56.85 | 777,308 | +0.44(+0.78%) |
Jun 14, 2023 | 56.37 | 56.88 | 56.18 | 56.41 | 851,220 | +0.22(+0.39%) |
Jun 13, 2023 | 55.45 | 56.20 | 55.15 | 56.19 | 885,521 | +0.78(+1.41%) |
Jun 12, 2023 | 55.41 | 55.56 | 54.93 | 55.41 | 647,637 | +0.20(+0.36%) |
Jun 09, 2023 | 55.97 | 56.00 | 55.16 | 55.21 | 584,303 | -0.80(-1.43%) |
Jun 08, 2023 | 56.13 | 56.31 | 55.61 | 56.01 | 589,082 | -0.05(-0.09%) |
Jun 07, 2023 | 55.94 | 56.69 | 55.69 | 56.06 | 925,756 | -0.69(-1.22%) |
Jun 06, 2023 | 56.72 | 57.07 | 56.37 | 56.75 | 530,336 | +0.00(+0.00%) |
Jun 05, 2023 | 56.56 | 57.08 | 56.32 | 56.75 | 680,880 | -0.40(-0.70%) |
Jun 02, 2023 | 56.24 | 57.17 | 55.45 | 57.15 | 904,259 | +1.50(+2.70%) |
Jun 01, 2023 | 55.18 | 55.88 | 55.01 | 55.65 | 1,349,011 | +0.36(+0.65%) |
May 31, 2023 | 55.52 | 55.87 | 54.93 | 55.29 | 1,181,184 | -0.34(-0.61%) |
May 30, 2023 | 56.49 | 56.85 | 55.08 | 55.63 | 972,078 | -1.07(-1.89%) |
May 26, 2023 | 55.39 | 56.74 | 55.39 | 56.70 | 956,278 | +1.21(+2.18%) |
May 25, 2023 | 55.63 | 55.94 | 55.12 | 55.49 | 674,090 | -0.37(-0.66%) |
May 24, 2023 | 55.56 | 56.28 | 55.32 | 55.86 | 824,657 | +0.04(+0.07%) |
May 23, 2023 | 56.86 | 57.05 | 55.59 | 55.82 | 905,099 | -1.61(-2.80%) |
May 22, 2023 | 57.34 | 57.73 | 57.04 | 57.43 | 817,793 | +0.23(+0.40%) |
May 19, 2023 | 58.19 | 58.19 | 56.93 | 57.20 | 575,733 | -0.78(-1.35%) |
May 18, 2023 | 58.01 | 58.20 | 56.91 | 57.98 | 891,316 | -0.23(-0.40%) |
May 17, 2023 | 58.54 | 58.65 | 57.93 | 58.21 | 852,733 | -0.11(-0.19%) |
May 16, 2023 | 59.33 | 59.33 | 58.25 | 58.32 | 750,456 | -1.25(-2.10%) |
May 15, 2023 | 60.12 | 60.12 | 59.40 | 59.57 | 782,318 | -0.70(-1.16%) |
May 12, 2023 | 60.55 | 61.17 | 59.25 | 60.27 | 1,077,511 | +0.19(+0.32%) |
May 11, 2023 | 60.04 | 60.87 | 59.29 | 60.08 | 1,324,042 | +0.43(+0.72%) |
May 10, 2023 | 61.70 | 62.38 | 57.77 | 59.65 | 2,349,284 | -2.05(-3.32%) |
May 09, 2023 | 60.81 | 62.03 | 60.23 | 61.70 | 1,826,633 | +0.53(+0.87%) |
May 08, 2023 | 62.10 | 62.34 | 61.04 | 61.17 | 1,005,951 | -0.84(-1.35%) |
May 05, 2023 | 61.25 | 62.08 | 61.12 | 62.01 | 1,076,370 | +1.08(+1.77%) |
May 04, 2023 | 61.41 | 61.71 | 60.89 | 60.93 | 995,904 | -0.67(-1.09%) |
May 03, 2023 | 61.95 | 62.46 | 61.58 | 61.60 | 749,666 | -0.14(-0.23%) |
May 02, 2023 | 62.03 | 62.22 | 60.35 | 61.74 | 969,287 | -0.29(-0.47%) |