Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 59.04 | 59.19 | 58.29 | 58.65 | 10,285,949 | -0.24(-0.40%) |
Jul 28, 2023 | 59.82 | 60.07 | 58.56 | 58.89 | 5,301,781 | -0.69(-1.16%) |
Jul 27, 2023 | 61.31 | 61.48 | 59.53 | 59.58 | 5,175,181 | -1.49(-2.45%) |
Jul 26, 2023 | 60.43 | 61.16 | 60.43 | 61.07 | 3,591,006 | +0.63(+1.05%) |
Jul 25, 2023 | 60.58 | 60.88 | 60.40 | 60.44 | 3,428,259 | -0.27(-0.44%) |
Jul 24, 2023 | 60.24 | 60.78 | 60.12 | 60.71 | 5,128,552 | +0.59(+0.99%) |
Jul 21, 2023 | 60.06 | 60.50 | 59.90 | 60.11 | 3,253,546 | +0.12(+0.21%) |
Jul 20, 2023 | 59.39 | 60.01 | 58.89 | 59.99 | 3,393,136 | +0.85(+1.44%) |
Jul 19, 2023 | 58.67 | 59.52 | 58.67 | 59.14 | 4,553,671 | +0.71(+1.21%) |
Jul 18, 2023 | 58.83 | 58.87 | 58.21 | 58.43 | 4,262,075 | -0.29(-0.49%) |
Jul 17, 2023 | 58.14 | 58.77 | 57.96 | 58.71 | 3,371,425 | +0.45(+0.77%) |
Jul 14, 2023 | 58.26 | 58.32 | 57.94 | 58.26 | 5,200,263 | -0.12(-0.21%) |
Jul 13, 2023 | 57.86 | 58.43 | 57.59 | 58.39 | 4,911,765 | +0.61(+1.06%) |
Jul 12, 2023 | 58.24 | 58.59 | 57.76 | 57.78 | 4,457,491 | -0.18(-0.31%) |
Jul 11, 2023 | 57.04 | 57.99 | 56.76 | 57.96 | 5,673,835 | +1.13(+1.99%) |
Jul 10, 2023 | 56.98 | 57.15 | 56.69 | 56.83 | 5,049,189 | -0.24(-0.42%) |
Jul 07, 2023 | 57.07 | 57.44 | 56.85 | 57.07 | 4,916,790 | -0.32(-0.55%) |
Jul 06, 2023 | 57.27 | 57.42 | 56.70 | 57.38 | 4,285,424 | -0.70(-1.20%) |
Jul 05, 2023 | 57.47 | 58.32 | 57.29 | 58.08 | 4,853,105 | +0.41(+0.71%) |
Jul 03, 2023 | 57.24 | 58.02 | 57.06 | 57.67 | 2,450,651 | +0.39(+0.69%) |
Jun 30, 2023 | 57.77 | 57.95 | 56.70 | 57.28 | 7,475,708 | -0.17(-0.29%) |
Jun 29, 2023 | 57.12 | 57.46 | 56.86 | 57.44 | 3,880,240 | +0.07(+0.12%) |
Jun 28, 2023 | 57.45 | 57.48 | 57.02 | 57.38 | 3,824,604 | -0.04(-0.07%) |
Jun 27, 2023 | 57.30 | 57.54 | 56.98 | 57.42 | 5,056,269 | +0.23(+0.40%) |
Jun 26, 2023 | 56.25 | 57.21 | 56.17 | 57.19 | 3,313,347 | +1.14(+2.03%) |
Jun 23, 2023 | 56.40 | 56.68 | 56.05 | 56.05 | 6,396,144 | -0.68(-1.19%) |
Jun 22, 2023 | 57.11 | 57.27 | 56.33 | 56.73 | 3,376,275 | -0.13(-0.23%) |
Jun 21, 2023 | 57.48 | 57.48 | 56.71 | 56.86 | 5,761,112 | -0.69(-1.19%) |
Jun 20, 2023 | 58.35 | 58.42 | 57.40 | 57.55 | 5,565,798 | -1.01(-1.73%) |
Jun 16, 2023 | 58.41 | 58.81 | 58.29 | 58.56 | 19,372,626 | +0.15(+0.26%) |
Jun 15, 2023 | 58.24 | 58.51 | 58.02 | 58.41 | 4,761,890 | -1.22(-2.04%) |
May 08, 2023 | 59.53 | 59.80 | 59.35 | 59.62 | 2,273,933 | -0.18(-0.30%) |
May 05, 2023 | 59.19 | 60.37 | 59.15 | 59.80 | 3,396,585 | +0.98(+1.66%) |
May 04, 2023 | 58.09 | 59.07 | 57.51 | 58.83 | 3,425,921 | +0.90(+1.56%) |
May 03, 2023 | 58.46 | 58.73 | 57.82 | 57.92 | 3,261,836 | -0.40(-0.68%) |
May 02, 2023 | 59.03 | 59.09 | 58.10 | 58.32 | 2,756,557 | -0.81(-1.37%) |