Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 57.88 | 58.02 | 57.05 | 57.49 | 3,736,086 | -0.66(-1.13%) |
Jul 28, 2023 | 58.22 | 58.42 | 57.95 | 58.15 | 3,069,288 | +0.59(+1.03%) |
Jul 27, 2023 | 58.52 | 58.64 | 57.50 | 57.56 | 3,427,081 | -0.61(-1.05%) |
Jul 26, 2023 | 57.88 | 58.26 | 57.74 | 58.17 | 4,622,658 | +0.09(+0.15%) |
Jul 25, 2023 | 58.28 | 58.77 | 58.05 | 58.08 | 3,756,331 | -0.30(-0.51%) |
Jul 24, 2023 | 58.25 | 58.43 | 57.86 | 58.38 | 4,062,582 | +0.28(+0.48%) |
Jul 21, 2023 | 57.91 | 58.44 | 57.91 | 58.10 | 12,635,950 | +0.52(+0.90%) |
Jul 20, 2023 | 57.21 | 57.76 | 57.08 | 57.58 | 4,900,562 | +0.33(+0.58%) |
Jul 19, 2023 | 56.56 | 57.47 | 56.55 | 57.25 | 4,205,400 | +0.70(+1.24%) |
Jul 18, 2023 | 57.27 | 57.40 | 56.00 | 56.55 | 5,031,842 | -0.74(-1.29%) |
Jul 17, 2023 | 57.06 | 57.84 | 57.00 | 57.29 | 4,087,893 | -0.02(-0.03%) |
Jul 14, 2023 | 56.72 | 57.38 | 56.59 | 57.31 | 3,070,150 | +0.57(+1.00%) |
Jul 13, 2023 | 56.24 | 56.85 | 56.24 | 56.74 | 3,023,316 | +0.53(+0.94%) |
Jul 12, 2023 | 56.00 | 56.49 | 55.71 | 56.21 | 5,528,030 | +0.68(+1.22%) |
Jul 11, 2023 | 56.33 | 56.52 | 55.28 | 55.53 | 5,329,434 | -0.85(-1.51%) |
Jul 10, 2023 | 56.15 | 57.01 | 56.07 | 56.38 | 4,246,414 | +0.51(+0.91%) |
Jul 07, 2023 | 56.60 | 56.67 | 55.80 | 55.87 | 5,366,199 | -0.74(-1.31%) |
Jul 06, 2023 | 56.55 | 57.02 | 56.51 | 56.61 | 5,591,516 | -0.36(-0.63%) |
Jul 05, 2023 | 57.02 | 57.33 | 56.70 | 56.97 | 4,582,468 | +0.02(+0.04%) |
Jul 03, 2023 | 57.00 | 57.12 | 56.49 | 56.95 | 2,650,836 | -0.49(-0.85%) |
Jun 30, 2023 | 57.88 | 58.00 | 57.23 | 57.44 | 4,124,592 | +0.02(+0.03%) |
Jun 29, 2023 | 57.00 | 57.92 | 56.81 | 57.42 | 4,354,821 | +0.27(+0.47%) |
Jun 28, 2023 | 57.97 | 58.01 | 57.02 | 57.15 | 4,188,979 | -0.98(-1.69%) |
Jun 27, 2023 | 57.89 | 58.37 | 57.64 | 58.13 | 3,154,699 | +0.42(+0.73%) |
Jun 26, 2023 | 58.90 | 58.98 | 57.67 | 57.71 | 5,482,896 | -1.40(-2.37%) |
Jun 23, 2023 | 59.80 | 60.03 | 58.76 | 59.11 | 6,854,313 | -0.58(-0.97%) |
Jun 22, 2023 | 58.70 | 59.80 | 58.69 | 59.69 | 2,906,965 | +1.28(+2.19%) |
Jun 21, 2023 | 58.36 | 58.83 | 57.94 | 58.41 | 2,840,025 | +0.05(+0.09%) |
Jun 20, 2023 | 58.60 | 58.98 | 58.23 | 58.36 | 2,895,091 | -0.09(-0.15%) |
Jun 16, 2023 | 59.04 | 59.37 | 58.36 | 58.45 | 7,692,326 | -0.35(-0.60%) |
Jun 15, 2023 | 58.64 | 58.97 | 58.31 | 58.80 | 3,789,662 | +0.32(+0.55%) |
Jun 14, 2023 | 58.33 | 58.56 | 57.89 | 58.48 | 2,982,289 | +0.30(+0.52%) |
Jun 13, 2023 | 58.16 | 58.31 | 57.85 | 58.18 | 2,711,251 | +0.27(+0.47%) |
Jun 12, 2023 | 57.39 | 58.00 | 56.88 | 57.91 | 4,068,875 | +0.66(+1.15%) |
Jun 09, 2023 | 57.33 | 57.55 | 57.01 | 57.25 | 4,358,619 | -0.28(-0.49%) |
Jun 08, 2023 | 56.61 | 57.59 | 56.49 | 57.53 | 3,208,215 | +0.63(+1.11%) |
Jun 07, 2023 | 58.00 | 58.32 | 56.88 | 56.90 | 5,506,702 | -1.43(-2.45%) |
Jun 06, 2023 | 59.21 | 59.37 | 58.07 | 58.33 | 3,153,748 | -0.93(-1.57%) |
Jun 05, 2023 | 59.48 | 59.80 | 59.05 | 59.26 | 3,138,060 | -0.22(-0.37%) |
Jun 02, 2023 | 59.02 | 59.81 | 59.02 | 59.48 | 4,241,052 | +0.12(+0.20%) |
Jun 01, 2023 | 58.57 | 59.55 | 58.56 | 59.36 | 4,084,695 | +0.74(+1.26%) |
May 31, 2023 | 58.13 | 58.73 | 57.82 | 58.62 | 7,211,296 | +0.87(+1.51%) |
May 30, 2023 | 57.55 | 57.88 | 57.32 | 57.75 | 3,859,889 | +0.14(+0.24%) |
May 26, 2023 | 57.33 | 57.87 | 57.15 | 57.61 | 3,596,704 | +0.28(+0.49%) |
May 25, 2023 | 57.21 | 57.59 | 56.81 | 57.33 | 4,282,312 | -0.24(-0.42%) |
May 24, 2023 | 57.85 | 57.91 | 57.48 | 57.57 | 4,350,217 | -0.37(-0.64%) |
May 23, 2023 | 59.05 | 59.05 | 57.67 | 57.94 | 5,003,330 | -1.18(-2.00%) |
May 22, 2023 | 60.00 | 60.23 | 59.05 | 59.12 | 3,979,839 | -0.56(-0.94%) |
May 19, 2023 | 60.24 | 60.25 | 59.31 | 59.68 | 6,874,866 | -0.17(-0.28%) |
May 18, 2023 | 59.43 | 59.92 | 59.27 | 59.85 | 3,532,418 | +0.20(+0.34%) |
May 17, 2023 | 59.77 | 59.90 | 59.09 | 59.65 | 4,241,482 | -0.29(-0.48%) |
May 16, 2023 | 59.69 | 60.12 | 59.23 | 59.94 | 3,015,181 | +0.22(+0.37%) |
May 15, 2023 | 59.33 | 59.87 | 59.08 | 59.72 | 2,739,817 | +0.18(+0.30%) |
May 12, 2023 | 59.20 | 59.70 | 59.20 | 59.54 | 4,105,656 | +0.26(+0.44%) |
May 11, 2023 | 59.26 | 59.31 | 58.62 | 59.28 | 3,718,161 | +0.17(+0.29%) |
May 10, 2023 | 58.72 | 59.41 | 58.48 | 59.11 | 4,261,161 | +0.42(+0.72%) |
May 09, 2023 | 58.97 | 59.62 | 58.45 | 58.69 | 5,573,773 | -0.38(-0.64%) |
May 08, 2023 | 59.41 | 59.41 | 57.80 | 59.07 | 5,761,440 | -0.64(-1.07%) |
May 05, 2023 | 59.25 | 60.47 | 59.08 | 59.71 | 8,246,371 | +1.92(+3.32%) |
May 04, 2023 | 58.58 | 58.73 | 57.61 | 57.79 | 7,627,640 | -0.57(-0.97%) |
May 03, 2023 | 57.78 | 58.80 | 57.55 | 58.36 | 6,350,129 | +0.82(+1.43%) |
May 02, 2023 | 56.84 | 57.67 | 56.39 | 57.54 | 4,374,245 | +0.70(+1.23%) |