Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 56.96 | 57.31 | 56.34 | 56.47 | 3,538,024 | -1.54(-2.65%) |
Jul 28, 2023 | 57.93 | 58.28 | 57.82 | 58.00 | 1,962,617 | +0.71(+1.24%) |
Jul 27, 2023 | 58.22 | 58.35 | 57.25 | 57.29 | 2,357,052 | -0.54(-0.94%) |
Jul 26, 2023 | 57.45 | 57.93 | 57.43 | 57.84 | 1,905,304 | +0.13(+0.22%) |
Jul 25, 2023 | 57.59 | 57.84 | 57.41 | 57.71 | 2,160,981 | +0.19(+0.33%) |
Jul 24, 2023 | 57.29 | 57.70 | 57.19 | 57.52 | 2,513,068 | -0.18(-0.31%) |
Jul 21, 2023 | 57.87 | 57.93 | 57.45 | 57.70 | 2,592,312 | -0.18(-0.31%) |
Jul 20, 2023 | 58.09 | 58.17 | 57.67 | 57.87 | 3,399,317 | +0.30(+0.51%) |
Jul 19, 2023 | 57.30 | 57.61 | 57.27 | 57.58 | 2,698,011 | +0.92(+1.62%) |
Jul 18, 2023 | 56.66 | 57.09 | 56.48 | 56.66 | 1,299,690 | -0.10(-0.17%) |
Jul 17, 2023 | 56.94 | 56.94 | 56.61 | 56.76 | 1,141,402 | -0.58(-1.01%) |
Jul 14, 2023 | 57.49 | 57.53 | 57.19 | 57.34 | 1,333,373 | +0.04(+0.07%) |
Jul 13, 2023 | 57.34 | 57.38 | 56.99 | 57.30 | 1,897,958 | +0.91(+1.61%) |
Jul 12, 2023 | 56.18 | 56.63 | 56.08 | 56.40 | 1,905,071 | +1.02(+1.83%) |
Jul 11, 2023 | 55.43 | 55.49 | 55.07 | 55.38 | 1,597,081 | +0.61(+1.12%) |
Jul 10, 2023 | 54.98 | 55.15 | 54.71 | 54.77 | 1,485,744 | +0.08(+0.14%) |
Jul 07, 2023 | 54.63 | 54.90 | 54.56 | 54.69 | 2,028,898 | +0.17(+0.31%) |
Jul 06, 2023 | 54.88 | 54.98 | 54.30 | 54.52 | 2,266,256 | -1.34(-2.40%) |
Jul 05, 2023 | 56.13 | 56.29 | 55.75 | 55.86 | 1,648,021 | -0.56(-1.00%) |
Jul 03, 2023 | 56.17 | 56.58 | 56.14 | 56.43 | 811,711 | +0.53(+0.95%) |
Jun 30, 2023 | 55.64 | 55.93 | 55.48 | 55.89 | 1,547,053 | +1.11(+2.03%) |
Jun 29, 2023 | 54.74 | 54.97 | 54.67 | 54.78 | 1,783,669 | -0.31(-0.55%) |
Jun 28, 2023 | 55.34 | 55.36 | 55.04 | 55.09 | 1,655,708 | -0.62(-1.11%) |
Jun 27, 2023 | 55.66 | 55.75 | 55.50 | 55.71 | 1,962,762 | +0.17(+0.30%) |
Jun 26, 2023 | 55.95 | 55.98 | 55.49 | 55.54 | 1,977,195 | -0.75(-1.33%) |
Jun 23, 2023 | 56.49 | 56.55 | 56.17 | 56.29 | 1,592,546 | -0.76(-1.33%) |
Jun 22, 2023 | 57.16 | 57.18 | 56.59 | 57.05 | 1,980,600 | +1.14(+2.04%) |
Jun 21, 2023 | 55.60 | 55.98 | 55.40 | 55.90 | 1,665,986 | -0.03(-0.05%) |
Jun 20, 2023 | 56.28 | 56.33 | 55.87 | 55.93 | 2,124,556 | -1.43(-2.49%) |
Jun 16, 2023 | 58.10 | 58.28 | 57.28 | 57.36 | 3,601,335 | -0.35(-0.61%) |
Jun 15, 2023 | 56.59 | 57.74 | 56.44 | 57.72 | 4,172,959 | +1.87(+3.35%) |
Jun 14, 2023 | 55.64 | 56.21 | 55.55 | 55.84 | 3,789,198 | +1.03(+1.89%) |
Jun 13, 2023 | 54.46 | 54.91 | 54.37 | 54.81 | 2,648,553 | +0.46(+0.85%) |
Jun 12, 2023 | 54.69 | 54.69 | 53.98 | 54.35 | 3,174,939 | -0.01(-0.02%) |
Jun 09, 2023 | 54.50 | 54.53 | 54.11 | 54.36 | 4,704,660 | +0.08(+0.15%) |
Jun 08, 2023 | 53.84 | 54.36 | 53.84 | 54.28 | 2,385,030 | -0.09(-0.16%) |
Jun 07, 2023 | 54.20 | 54.76 | 54.12 | 54.37 | 5,217,197 | +0.24(+0.44%) |
Jun 06, 2023 | 53.58 | 54.17 | 53.55 | 54.13 | 3,999,227 | +0.74(+1.38%) |
Jun 05, 2023 | 53.41 | 54.20 | 53.35 | 53.39 | 3,399,845 | -0.66(-1.22%) |
Jun 02, 2023 | 53.16 | 54.07 | 53.13 | 54.05 | 3,184,519 | +1.02(+1.93%) |
Jun 01, 2023 | 52.93 | 53.37 | 52.73 | 53.03 | 3,520,106 | +0.40(+0.77%) |
May 31, 2023 | 52.18 | 53.05 | 52.16 | 52.62 | 4,578,938 | -1.04(-1.95%) |
May 30, 2023 | 55.03 | 55.25 | 53.57 | 53.67 | 4,320,890 | -2.65(-4.71%) |
May 26, 2023 | 56.07 | 56.37 | 55.99 | 56.32 | 2,368,357 | +0.28(+0.49%) |
May 25, 2023 | 55.83 | 56.30 | 55.80 | 56.04 | 3,217,896 | -0.72(-1.27%) |
May 24, 2023 | 56.60 | 57.06 | 56.57 | 56.76 | 2,966,399 | -1.12(-1.94%) |
May 23, 2023 | 57.96 | 58.22 | 57.72 | 57.88 | 2,587,696 | -0.09(-0.15%) |
May 22, 2023 | 58.35 | 58.45 | 57.71 | 57.97 | 2,123,353 | -0.54(-0.93%) |
May 19, 2023 | 58.30 | 58.74 | 58.28 | 58.52 | 1,661,591 | +0.57(+0.99%) |
May 18, 2023 | 58.31 | 58.34 | 57.71 | 57.94 | 2,047,188 | +0.04(+0.07%) |
May 17, 2023 | 58.23 | 58.31 | 57.80 | 57.90 | 3,047,684 | -0.92(-1.56%) |
May 16, 2023 | 59.57 | 59.66 | 58.81 | 58.82 | 2,146,273 | -1.35(-2.24%) |
May 15, 2023 | 60.48 | 60.48 | 60.04 | 60.17 | 1,412,475 | +0.01(+0.02%) |
May 12, 2023 | 60.30 | 60.35 | 59.99 | 60.16 | 1,823,981 | -0.37(-0.62%) |
May 11, 2023 | 60.56 | 60.69 | 60.18 | 60.54 | 2,123,003 | -0.37(-0.61%) |
May 10, 2023 | 61.86 | 61.86 | 60.61 | 60.91 | 2,907,549 | -1.68(-2.68%) |
May 09, 2023 | 62.79 | 62.92 | 62.54 | 62.59 | 1,643,265 | -1.15(-1.81%) |
May 08, 2023 | 63.89 | 63.96 | 63.53 | 63.74 | 1,401,852 | -0.15(-0.23%) |
May 05, 2023 | 63.18 | 64.34 | 62.43 | 63.89 | 3,571,052 | -1.05(-1.62%) |
May 04, 2023 | 63.97 | 65.35 | 63.86 | 64.94 | 3,734,430 | +2.18(+3.47%) |
May 03, 2023 | 62.99 | 63.17 | 62.56 | 62.76 | 3,365,448 | +0.83(+1.34%) |
May 02, 2023 | 62.42 | 62.49 | 61.75 | 61.93 | 3,368,393 | -0.93(-1.49%) |