Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 60.97 | 61.21 | 60.90 | 60.91 | 48,020 | +0.20(+0.32%) |
Jul 28, 2023 | 60.89 | 61.03 | 60.70 | 60.71 | 51,009 | +0.16(+0.26%) |
Jul 27, 2023 | 61.20 | 61.20 | 60.47 | 60.55 | 37,577 | -0.33(-0.53%) |
Jul 26, 2023 | 60.39 | 60.97 | 60.39 | 60.88 | 45,476 | +0.34(+0.55%) |
Jul 25, 2023 | 60.28 | 60.60 | 60.28 | 60.54 | 40,278 | +0.26(+0.42%) |
Jul 24, 2023 | 60.28 | 60.47 | 60.24 | 60.28 | 41,419 | -0.09(-0.16%) |
Jul 21, 2023 | 60.58 | 60.58 | 60.25 | 60.38 | 37,817 | -0.29(-0.47%) |
Jul 20, 2023 | 60.94 | 61.03 | 60.57 | 60.66 | 34,979 | -0.46(-0.76%) |
Jul 19, 2023 | 61.11 | 61.26 | 61.01 | 61.13 | 68,225 | +0.17(+0.28%) |
Jul 18, 2023 | 60.65 | 61.05 | 60.65 | 60.95 | 24,617 | +0.54(+0.90%) |
Jul 17, 2023 | 60.20 | 60.45 | 60.17 | 60.41 | 32,617 | -0.15(-0.24%) |
Jul 14, 2023 | 60.81 | 60.90 | 60.51 | 60.56 | 38,695 | -0.52(-0.85%) |
Jul 13, 2023 | 60.87 | 61.18 | 60.87 | 61.08 | 70,150 | +0.72(+1.19%) |
Jul 12, 2023 | 60.04 | 60.49 | 60.04 | 60.36 | 54,045 | +1.11(+1.88%) |
Jul 11, 2023 | 58.85 | 59.28 | 58.81 | 59.25 | 30,390 | +0.62(+1.06%) |
Jul 10, 2023 | 58.29 | 58.69 | 58.29 | 58.63 | 29,776 | +0.13(+0.22%) |
Jul 07, 2023 | 57.82 | 58.77 | 57.82 | 58.50 | 41,648 | +0.93(+1.61%) |
Jul 06, 2023 | 57.84 | 57.84 | 57.29 | 57.58 | 32,643 | -0.75(-1.28%) |
Jul 05, 2023 | 58.73 | 58.73 | 58.30 | 58.32 | 58,984 | -0.57(-0.98%) |
Jul 03, 2023 | 58.73 | 59.00 | 58.73 | 58.90 | 23,282 | +0.32(+0.54%) |
Jun 30, 2023 | 58.41 | 58.81 | 58.41 | 58.58 | 203,393 | +0.65(+1.11%) |
Jun 29, 2023 | 57.86 | 58.03 | 57.79 | 57.94 | 72,776 | -0.24(-0.41%) |
Jun 28, 2023 | 58.05 | 58.24 | 57.99 | 58.18 | 45,551 | +0.31(+0.53%) |
Jun 27, 2023 | 57.60 | 57.91 | 57.48 | 57.87 | 38,015 | +0.39(+0.69%) |
Jun 26, 2023 | 57.43 | 57.64 | 57.36 | 57.48 | 65,229 | +0.04(+0.06%) |
Jun 23, 2023 | 57.38 | 57.51 | 57.33 | 57.44 | 23,228 | -0.95(-1.62%) |
Jun 22, 2023 | 58.48 | 58.56 | 58.32 | 58.39 | 32,304 | -0.69(-1.16%) |
Jun 21, 2023 | 58.89 | 59.28 | 58.81 | 59.07 | 34,176 | +0.26(+0.44%) |
Jun 20, 2023 | 59.01 | 59.01 | 58.70 | 58.81 | 30,574 | -0.81(-1.36%) |
Jun 16, 2023 | 60.10 | 60.10 | 59.59 | 59.62 | 36,437 | -0.27(-0.45%) |
Jun 15, 2023 | 59.32 | 59.97 | 59.32 | 59.89 | 23,899 | +0.47(+0.80%) |
Jun 14, 2023 | 59.55 | 59.81 | 59.06 | 59.42 | 53,378 | +0.04(+0.07%) |
Jun 13, 2023 | 59.44 | 59.55 | 59.29 | 59.38 | 33,266 | +0.40(+0.67%) |
Jun 12, 2023 | 58.85 | 59.00 | 58.74 | 58.99 | 34,485 | +0.32(+0.54%) |
Jun 09, 2023 | 58.62 | 58.74 | 58.54 | 58.67 | 43,130 | +0.13(+0.21%) |
Jun 08, 2023 | 58.24 | 58.54 | 58.12 | 58.54 | 41,043 | +0.50(+0.86%) |
Jun 07, 2023 | 58.24 | 58.48 | 57.93 | 58.04 | 44,082 | -0.35(-0.59%) |
Jun 06, 2023 | 57.91 | 58.39 | 57.91 | 58.39 | 46,963 | +0.45(+0.78%) |
Jun 05, 2023 | 58.21 | 58.23 | 57.92 | 57.93 | 65,671 | -0.41(-0.69%) |
Jun 02, 2023 | 58.35 | 58.40 | 58.20 | 58.34 | 44,206 | +0.95(+1.65%) |
Jun 01, 2023 | 57.00 | 57.47 | 56.91 | 57.39 | 37,379 | +0.69(+1.21%) |
May 31, 2023 | 56.60 | 56.73 | 56.27 | 56.71 | 57,497 | -0.48(-0.84%) |
May 30, 2023 | 57.47 | 57.47 | 57.00 | 57.19 | 33,868 | -0.31(-0.54%) |
May 26, 2023 | 57.48 | 57.59 | 57.38 | 57.50 | 55,813 | +0.13(+0.22%) |
May 25, 2023 | 57.63 | 57.63 | 57.16 | 57.38 | 38,880 | -0.13(-0.22%) |
May 24, 2023 | 57.94 | 57.94 | 57.45 | 57.50 | 44,879 | -0.83(-1.42%) |
May 23, 2023 | 58.65 | 58.79 | 58.32 | 58.33 | 41,054 | -0.71(-1.21%) |
May 22, 2023 | 59.02 | 59.18 | 58.92 | 59.04 | 42,696 | -0.09(-0.15%) |
May 19, 2023 | 59.03 | 59.26 | 59.03 | 59.13 | 71,287 | +0.14(+0.25%) |
May 18, 2023 | 59.13 | 59.13 | 58.73 | 58.99 | 40,236 | -0.31(-0.52%) |
May 17, 2023 | 59.24 | 59.40 | 58.94 | 59.30 | 420,578 | +0.07(+0.11%) |
May 16, 2023 | 59.64 | 59.70 | 59.23 | 59.23 | 248,852 | -0.82(-1.37%) |
May 15, 2023 | 59.78 | 60.05 | 59.71 | 60.05 | 32,657 | +0.53(+0.89%) |
May 12, 2023 | 59.85 | 59.85 | 59.31 | 59.52 | 35,557 | -0.24(-0.40%) |
May 11, 2023 | 59.66 | 59.76 | 59.44 | 59.76 | 39,531 | -0.22(-0.37%) |
May 10, 2023 | 60.27 | 60.27 | 59.65 | 59.98 | 50,142 | -0.04(-0.06%) |
May 09, 2023 | 59.87 | 60.15 | 59.76 | 60.02 | 67,622 | -0.41(-0.67%) |
May 08, 2023 | 60.58 | 60.58 | 60.39 | 60.42 | 28,250 | +0.00(+0.00%) |
May 05, 2023 | 59.86 | 60.49 | 59.80 | 60.42 | 34,191 | +0.98(+1.66%) |
May 04, 2023 | 59.31 | 59.68 | 59.31 | 59.44 | 38,612 | -0.08(-0.13%) |
May 03, 2023 | 59.48 | 59.85 | 59.43 | 59.52 | 34,773 | +0.08(+0.13%) |
May 02, 2023 | 59.53 | 59.53 | 59.07 | 59.44 | 36,217 | -0.59(-0.98%) |