Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 60.17 | 61.43 | 59.99 | 60.47 | 2,964,590 | +1.25(+2.11%) |
Jul 28, 2023 | 59.24 | 59.54 | 58.60 | 59.22 | 1,461,754 | +0.61(+1.05%) |
Jul 27, 2023 | 59.91 | 60.05 | 58.61 | 58.61 | 959,955 | -0.86(-1.45%) |
Jul 26, 2023 | 58.00 | 59.60 | 58.00 | 59.47 | 1,140,152 | +1.44(+2.48%) |
Jul 25, 2023 | 58.17 | 58.50 | 57.78 | 58.03 | 2,071,165 | +0.39(+0.67%) |
Jul 24, 2023 | 57.87 | 57.90 | 57.22 | 57.64 | 2,096,675 | -0.09(-0.15%) |
Jul 21, 2023 | 58.49 | 58.60 | 57.61 | 57.73 | 750,057 | -0.27(-0.46%) |
Jul 20, 2023 | 57.97 | 58.46 | 57.70 | 58.00 | 955,389 | -0.32(-0.54%) |
Jul 19, 2023 | 58.67 | 58.81 | 57.99 | 58.32 | 1,722,936 | +0.41(+0.70%) |
Jul 18, 2023 | 59.46 | 60.12 | 57.75 | 57.91 | 1,646,886 | -1.79(-3.00%) |
Jul 17, 2023 | 59.20 | 59.81 | 58.70 | 59.71 | 991,502 | +0.24(+0.40%) |
Jul 14, 2023 | 59.83 | 59.87 | 59.03 | 59.47 | 1,262,585 | -0.59(-0.99%) |
Jul 13, 2023 | 58.66 | 60.18 | 58.66 | 60.06 | 1,592,132 | +1.42(+2.42%) |
Jul 12, 2023 | 57.58 | 59.22 | 57.34 | 58.65 | 1,837,840 | +2.24(+3.97%) |
Jul 11, 2023 | 56.18 | 56.72 | 55.96 | 56.41 | 973,959 | +0.55(+0.99%) |
Jul 10, 2023 | 54.97 | 56.30 | 54.57 | 55.85 | 1,365,530 | +0.76(+1.39%) |
Jul 07, 2023 | 54.54 | 55.56 | 54.54 | 55.09 | 1,207,997 | +0.79(+1.46%) |
Jul 06, 2023 | 54.97 | 55.22 | 54.19 | 54.29 | 1,630,401 | -1.46(-2.61%) |
Jul 05, 2023 | 56.39 | 56.70 | 55.14 | 55.75 | 1,696,985 | -1.20(-2.11%) |
Jul 03, 2023 | 56.54 | 57.48 | 56.54 | 56.95 | 977,079 | +0.96(+1.72%) |
Jun 30, 2023 | 55.96 | 56.58 | 55.77 | 55.99 | 1,555,508 | +0.11(+0.20%) |
Jun 29, 2023 | 55.49 | 56.28 | 55.28 | 55.88 | 1,189,093 | -0.03(-0.05%) |
Jun 28, 2023 | 56.95 | 57.00 | 55.65 | 55.91 | 1,365,750 | -0.95(-1.67%) |
Jun 27, 2023 | 57.01 | 57.19 | 56.44 | 56.86 | 1,318,324 | +0.44(+0.77%) |
Jun 26, 2023 | 56.08 | 57.17 | 56.06 | 56.43 | 1,368,532 | +0.65(+1.17%) |
Jun 23, 2023 | 56.82 | 56.82 | 55.73 | 55.77 | 1,757,194 | -1.08(-1.90%) |
Jun 22, 2023 | 57.01 | 57.11 | 56.12 | 56.85 | 1,160,694 | -0.42(-0.73%) |
Jun 21, 2023 | 57.09 | 57.86 | 56.87 | 57.27 | 1,288,608 | -0.28(-0.48%) |
Jun 20, 2023 | 57.31 | 58.00 | 56.56 | 57.55 | 1,695,086 | -1.32(-2.24%) |
Jun 16, 2023 | 59.46 | 59.95 | 58.26 | 58.86 | 2,526,152 | +0.26(+0.44%) |
Jun 15, 2023 | 58.74 | 58.74 | 58.33 | 58.61 | 2,359,488 | -0.04(-0.07%) |
Jun 14, 2023 | 58.67 | 59.07 | 58.37 | 58.65 | 2,980,160 | -0.22(-0.37%) |
Jun 13, 2023 | 59.46 | 59.71 | 58.59 | 58.86 | 1,609,188 | -0.13(-0.22%) |
Jun 12, 2023 | 59.09 | 59.31 | 58.52 | 58.99 | 1,173,887 | -0.19(-0.32%) |
Jun 09, 2023 | 59.18 | 59.81 | 58.84 | 59.18 | 1,044,825 | +0.05(+0.08%) |
Jun 08, 2023 | 59.19 | 59.63 | 59.05 | 59.13 | 1,225,993 | +0.16(+0.27%) |
Jun 07, 2023 | 58.52 | 59.90 | 58.17 | 58.97 | 2,207,591 | +0.51(+0.86%) |
Jun 06, 2023 | 56.93 | 58.47 | 56.88 | 58.47 | 2,115,816 | +1.29(+2.25%) |
Jun 05, 2023 | 57.82 | 58.45 | 57.16 | 57.18 | 1,255,687 | -0.86(-1.49%) |
Jun 02, 2023 | 57.18 | 58.13 | 57.12 | 58.04 | 1,742,869 | +1.43(+2.52%) |
Jun 01, 2023 | 55.69 | 57.04 | 55.38 | 56.61 | 1,423,568 | +0.66(+1.19%) |
May 31, 2023 | 55.49 | 56.04 | 54.40 | 55.95 | 4,485,868 | +0.16(+0.28%) |
May 30, 2023 | 56.72 | 57.20 | 55.20 | 55.79 | 1,779,322 | -1.18(-2.07%) |
May 26, 2023 | 56.60 | 57.33 | 56.32 | 56.97 | 1,368,915 | +0.98(+1.75%) |
May 25, 2023 | 56.35 | 56.59 | 55.43 | 55.99 | 1,596,922 | -0.51(-0.91%) |
May 24, 2023 | 56.86 | 57.14 | 56.22 | 56.50 | 2,187,838 | -0.77(-1.35%) |
May 23, 2023 | 59.61 | 59.62 | 57.26 | 57.27 | 2,642,195 | -3.47(-5.71%) |
May 22, 2023 | 61.13 | 61.85 | 60.74 | 60.74 | 925,667 | +0.29(+0.47%) |
May 19, 2023 | 60.45 | 60.73 | 59.78 | 60.46 | 1,124,270 | +0.06(+0.10%) |
May 18, 2023 | 60.46 | 60.55 | 59.67 | 60.40 | 1,762,522 | -0.11(-0.18%) |
May 17, 2023 | 60.32 | 60.62 | 59.50 | 60.51 | 2,315,524 | -0.16(-0.26%) |
May 16, 2023 | 60.93 | 61.48 | 60.38 | 60.67 | 1,078,135 | -0.54(-0.89%) |
May 15, 2023 | 60.36 | 61.49 | 59.86 | 61.21 | 1,264,550 | +1.17(+1.94%) |
May 12, 2023 | 60.56 | 60.60 | 59.67 | 60.04 | 1,660,183 | -1.17(-1.91%) |
May 11, 2023 | 60.42 | 61.34 | 60.20 | 61.21 | 1,555,095 | +0.72(+1.19%) |
May 10, 2023 | 60.96 | 61.32 | 60.12 | 60.49 | 1,558,593 | -0.70(-1.15%) |
May 09, 2023 | 59.97 | 61.19 | 59.90 | 61.19 | 1,919,424 | +0.06(+0.10%) |
May 08, 2023 | 61.51 | 61.73 | 60.96 | 61.13 | 1,369,759 | -0.74(-1.20%) |
May 05, 2023 | 60.95 | 62.38 | 59.75 | 61.87 | 2,002,523 | +0.77(+1.26%) |
May 04, 2023 | 62.91 | 63.77 | 60.30 | 61.10 | 2,601,236 | -0.76(-1.23%) |
May 03, 2023 | 63.29 | 63.54 | 60.34 | 61.86 | 2,829,379 | +0.81(+1.33%) |
May 02, 2023 | 61.01 | 61.13 | 60.07 | 61.05 | 1,934,611 | -0.32(-0.52%) |