Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 61.14 | 61.54 | 61.14 | 61.26 | 1,281,440 | +0.76(+1.26%) |
Jul 28, 2023 | 60.58 | 60.75 | 60.45 | 60.50 | 22,653 | +0.55(+0.92%) |
Jul 27, 2023 | 60.40 | 60.56 | 59.86 | 59.95 | 39,394 | -0.29(-0.48%) |
Jul 26, 2023 | 60.16 | 60.59 | 60.16 | 60.24 | 36,404 | +0.14(+0.23%) |
Jul 25, 2023 | 60.10 | 60.48 | 60.05 | 60.10 | 32,737 | +0.00(+0.00%) |
Jul 24, 2023 | 59.98 | 60.10 | 59.83 | 60.10 | 26,932 | +0.47(+0.79%) |
Jul 21, 2023 | 59.96 | 60.12 | 59.61 | 59.63 | 39,085 | +0.07(+0.12%) |
Jul 20, 2023 | 59.88 | 59.88 | 59.52 | 59.56 | 27,220 | -0.02(-0.03%) |
Jul 19, 2023 | 60.06 | 60.21 | 59.58 | 59.58 | 72,248 | +0.26(+0.44%) |
Jul 18, 2023 | 59.30 | 59.47 | 59.15 | 59.32 | 85,699 | -0.23(-0.39%) |
Jul 17, 2023 | 59.65 | 59.66 | 59.45 | 59.55 | 26,979 | +0.42(+0.71%) |
Jul 14, 2023 | 59.10 | 59.34 | 59.02 | 59.13 | 26,904 | +0.38(+0.65%) |
Jul 13, 2023 | 58.75 | 59.02 | 58.56 | 58.75 | 40,117 | -0.38(-0.64%) |
Jul 12, 2023 | 59.00 | 59.29 | 58.76 | 59.13 | 84,572 | +0.54(+0.92%) |
Jul 11, 2023 | 58.48 | 58.61 | 58.20 | 58.59 | 43,551 | +0.50(+0.86%) |
Jul 10, 2023 | 57.80 | 58.10 | 57.61 | 58.09 | 28,324 | +0.09(+0.16%) |
Jul 07, 2023 | 58.02 | 58.21 | 57.84 | 58.00 | 30,481 | +0.17(+0.29%) |
Jul 06, 2023 | 58.11 | 58.22 | 57.52 | 57.83 | 71,543 | -0.17(-0.29%) |
Jul 05, 2023 | 58.20 | 58.34 | 58.00 | 58.00 | 35,837 | -0.25(-0.43%) |
Jul 03, 2023 | 58.24 | 58.43 | 58.11 | 58.25 | 17,307 | +0.14(+0.24%) |
Jun 30, 2023 | 57.95 | 58.25 | 57.79 | 58.11 | 25,577 | +0.35(+0.61%) |
Jun 29, 2023 | 57.75 | 57.93 | 57.49 | 57.76 | 17,699 | +0.03(+0.05%) |
Jun 28, 2023 | 57.66 | 57.75 | 57.53 | 57.73 | 44,790 | +0.13(+0.23%) |
Jun 27, 2023 | 57.49 | 57.85 | 57.29 | 57.60 | 18,523 | +0.37(+0.65%) |
Jun 26, 2023 | 57.30 | 57.34 | 57.01 | 57.23 | 28,505 | +0.52(+0.92%) |
Jun 23, 2023 | 57.44 | 57.44 | 56.01 | 56.71 | 70,833 | -0.84(-1.46%) |
Jun 22, 2023 | 57.55 | 57.72 | 57.50 | 57.55 | 32,083 | -0.10(-0.17%) |
Jun 21, 2023 | 58.00 | 58.07 | 57.60 | 57.65 | 144,293 | -0.02(-0.03%) |
Jun 20, 2023 | 57.66 | 57.99 | 57.66 | 57.67 | 37,649 | +0.13(+0.23%) |
Jun 16, 2023 | 57.65 | 57.76 | 57.36 | 57.54 | 49,889 | +0.15(+0.26%) |
Jun 15, 2023 | 56.92 | 57.50 | 56.92 | 57.39 | 43,471 | +0.31(+0.54%) |
Jun 14, 2023 | 56.97 | 57.19 | 56.81 | 57.08 | 51,117 | +0.43(+0.76%) |
Jun 13, 2023 | 56.54 | 56.78 | 56.44 | 56.65 | 20,216 | +0.78(+1.40%) |
Jun 12, 2023 | 55.81 | 56.05 | 55.74 | 55.87 | 44,933 | +0.41(+0.75%) |
Jun 09, 2023 | 55.43 | 55.67 | 55.38 | 55.45 | 22,015 | +0.09(+0.17%) |
Jun 08, 2023 | 55.31 | 55.58 | 55.31 | 55.36 | 9,450 | -0.30(-0.54%) |
Jun 07, 2023 | 55.81 | 55.92 | 55.66 | 55.66 | 16,001 | +0.31(+0.56%) |
Jun 06, 2023 | 55.28 | 55.53 | 55.23 | 55.35 | 15,561 | +0.33(+0.60%) |
Jun 05, 2023 | 55.15 | 55.34 | 54.73 | 55.02 | 15,064 | -0.13(-0.24%) |
Jun 02, 2023 | 55.02 | 55.42 | 55.00 | 55.15 | 33,724 | +0.09(+0.16%) |
Jun 01, 2023 | 54.43 | 55.06 | 54.43 | 55.06 | 19,203 | +0.79(+1.46%) |
May 31, 2023 | 54.33 | 54.33 | 53.83 | 54.27 | 36,156 | +0.38(+0.71%) |
May 30, 2023 | 54.15 | 54.15 | 53.72 | 53.89 | 34,945 | -0.27(-0.50%) |
May 26, 2023 | 53.91 | 54.17 | 53.82 | 54.16 | 104,017 | +0.54(+1.01%) |
May 25, 2023 | 53.68 | 53.68 | 53.45 | 53.62 | 5,123 | +0.14(+0.26%) |
May 24, 2023 | 53.66 | 53.71 | 53.41 | 53.48 | 18,783 | +0.31(+0.59%) |
May 23, 2023 | 53.40 | 53.51 | 53.16 | 53.16 | 9,367 | -0.23(-0.44%) |
May 22, 2023 | 53.38 | 53.62 | 53.30 | 53.40 | 13,347 | +0.40(+0.75%) |
May 19, 2023 | 53.28 | 53.45 | 52.88 | 53.00 | 19,229 | -0.38(-0.71%) |
May 18, 2023 | 53.18 | 53.39 | 52.93 | 53.38 | 15,562 | -0.42(-0.78%) |
May 17, 2023 | 53.88 | 53.88 | 53.66 | 53.80 | 30,552 | +0.04(+0.08%) |
May 16, 2023 | 53.56 | 53.87 | 53.50 | 53.76 | 36,965 | +0.05(+0.08%) |
May 15, 2023 | 53.60 | 53.87 | 53.33 | 53.71 | 27,203 | +0.40(+0.75%) |
May 12, 2023 | 53.17 | 53.36 | 53.00 | 53.31 | 23,589 | -0.00(-0.01%) |
May 11, 2023 | 53.34 | 53.38 | 53.10 | 53.31 | 9,547 | -0.04(-0.07%) |
May 10, 2023 | 53.35 | 53.54 | 53.12 | 53.35 | 18,392 | +0.17(+0.32%) |
May 09, 2023 | 52.97 | 53.19 | 52.64 | 53.18 | 31,788 | -0.12(-0.23%) |
May 08, 2023 | 53.47 | 53.48 | 53.05 | 53.30 | 30,274 | +0.12(+0.23%) |
May 05, 2023 | 52.86 | 53.19 | 52.85 | 53.18 | 16,462 | +0.09(+0.17%) |
May 04, 2023 | 53.25 | 53.25 | 52.64 | 53.09 | 572,709 | +0.29(+0.55%) |
May 03, 2023 | 52.99 | 53.19 | 52.80 | 52.80 | 15,648 | +0.00(+0.00%) |
May 02, 2023 | 52.74 | 52.93 | 52.56 | 52.80 | 164,409 | +0.01(+0.02%) |