Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 61.46 | 61.66 | 61.11 | 61.58 | 2,385,552 | +0.26(+0.42%) |
Jul 28, 2023 | 61.08 | 61.56 | 60.85 | 61.32 | 2,260,924 | +1.14(+1.89%) |
Jul 27, 2023 | 61.95 | 62.03 | 59.93 | 60.18 | 3,074,754 | -0.84(-1.37%) |
Jul 26, 2023 | 60.76 | 61.40 | 60.45 | 61.02 | 2,757,675 | +0.00(+0.00%) |
Jul 25, 2023 | 60.59 | 61.35 | 60.59 | 61.02 | 1,845,141 | +0.34(+0.56%) |
Jul 24, 2023 | 60.45 | 60.90 | 60.31 | 60.68 | 2,084,326 | +0.51(+0.85%) |
Jul 21, 2023 | 60.62 | 60.68 | 60.16 | 60.17 | 1,974,796 | +0.01(+0.02%) |
Jul 20, 2023 | 60.69 | 60.95 | 59.98 | 60.16 | 5,581,306 | -0.82(-1.34%) |
Jul 19, 2023 | 60.97 | 61.34 | 60.80 | 60.98 | 2,247,633 | +0.25(+0.41%) |
Jul 18, 2023 | 59.77 | 60.92 | 59.66 | 60.73 | 2,755,967 | +0.87(+1.45%) |
Jul 17, 2023 | 59.39 | 60.16 | 59.39 | 59.86 | 2,420,724 | +0.40(+0.67%) |
Jul 14, 2023 | 59.80 | 60.03 | 59.26 | 59.46 | 2,944,253 | -0.07(-0.12%) |
Jul 13, 2023 | 59.09 | 59.77 | 59.01 | 59.53 | 2,320,753 | +0.86(+1.46%) |
Jul 12, 2023 | 58.78 | 59.03 | 58.37 | 58.67 | 5,029,986 | +0.92(+1.59%) |
Jul 11, 2023 | 57.22 | 57.87 | 56.96 | 57.76 | 2,261,257 | +0.73(+1.28%) |
Jul 10, 2023 | 56.64 | 57.07 | 56.49 | 57.03 | 2,735,522 | +0.27(+0.47%) |
Jul 07, 2023 | 56.76 | 57.81 | 56.69 | 56.76 | 4,204,617 | -0.29(-0.51%) |
Jul 06, 2023 | 56.97 | 57.16 | 56.36 | 57.05 | 4,419,210 | -0.93(-1.60%) |
Jul 05, 2023 | 57.67 | 58.18 | 57.65 | 57.97 | 2,260,952 | -0.22(-0.38%) |
Jul 03, 2023 | 57.93 | 58.24 | 57.87 | 58.19 | 1,577,871 | +0.15(+0.26%) |
Jun 30, 2023 | 57.57 | 58.30 | 57.50 | 58.04 | 8,802,426 | +1.32(+2.32%) |
Jun 29, 2023 | 56.18 | 56.77 | 56.08 | 56.73 | 3,291,863 | +0.39(+0.69%) |
Jun 28, 2023 | 55.98 | 56.58 | 55.80 | 56.34 | 2,963,817 | +0.06(+0.11%) |
Jun 27, 2023 | 55.30 | 56.43 | 55.17 | 56.28 | 3,161,581 | +1.21(+2.19%) |
Jun 26, 2023 | 55.38 | 55.88 | 55.00 | 55.07 | 3,556,429 | -0.45(-0.81%) |
Jun 23, 2023 | 55.46 | 56.01 | 55.34 | 55.52 | 2,371,873 | -0.89(-1.57%) |
Jun 22, 2023 | 55.74 | 56.42 | 55.65 | 56.41 | 2,297,272 | +0.40(+0.71%) |
Jun 21, 2023 | 56.33 | 56.55 | 55.88 | 56.01 | 2,821,352 | -0.63(-1.11%) |
Jun 20, 2023 | 56.69 | 56.92 | 56.06 | 56.64 | 2,369,650 | -0.56(-0.98%) |
Jun 16, 2023 | 58.15 | 58.18 | 57.10 | 57.20 | 3,599,603 | -0.42(-0.73%) |
Jun 15, 2023 | 56.02 | 57.95 | 55.98 | 57.62 | 5,895,542 | +1.35(+2.39%) |
Jun 14, 2023 | 56.23 | 56.74 | 55.35 | 56.27 | 3,310,531 | +0.14(+0.25%) |
Jun 13, 2023 | 55.79 | 56.30 | 55.63 | 56.13 | 3,138,359 | +0.70(+1.26%) |
Jun 12, 2023 | 54.70 | 55.43 | 54.50 | 55.43 | 2,204,485 | +1.00(+1.83%) |
Jun 09, 2023 | 54.44 | 54.96 | 54.17 | 54.43 | 2,679,338 | +0.16(+0.29%) |
Jun 08, 2023 | 53.62 | 54.37 | 53.42 | 54.27 | 4,547,261 | +0.62(+1.15%) |
Jun 07, 2023 | 54.11 | 54.41 | 53.52 | 53.65 | 3,892,718 | -0.37(-0.68%) |
Jun 06, 2023 | 53.65 | 54.15 | 53.50 | 54.02 | 3,233,341 | +0.25(+0.46%) |
Jun 05, 2023 | 54.08 | 54.41 | 53.59 | 53.77 | 3,411,791 | -0.26(-0.48%) |
Jun 02, 2023 | 53.15 | 54.20 | 53.01 | 54.03 | 4,962,720 | +1.55(+2.95%) |
Jun 01, 2023 | 51.57 | 52.76 | 51.25 | 52.48 | 3,339,412 | +0.94(+1.82%) |
May 31, 2023 | 51.62 | 51.87 | 51.13 | 51.55 | 3,991,871 | -0.56(-1.07%) |
May 30, 2023 | 52.58 | 52.72 | 51.78 | 52.11 | 4,224,213 | +0.01(+0.02%) |
May 26, 2023 | 50.92 | 52.28 | 50.92 | 52.10 | 5,102,690 | +1.30(+2.55%) |
May 25, 2023 | 50.80 | 51.16 | 50.25 | 50.80 | 3,305,152 | +0.85(+1.70%) |
May 24, 2023 | 50.28 | 50.38 | 49.66 | 49.95 | 7,187,386 | -0.77(-1.52%) |
May 23, 2023 | 51.43 | 51.70 | 50.60 | 50.72 | 4,512,388 | -1.14(-2.19%) |
May 22, 2023 | 51.87 | 52.28 | 51.53 | 51.86 | 3,779,348 | +0.01(+0.02%) |
May 19, 2023 | 52.25 | 52.37 | 51.54 | 51.85 | 4,410,292 | -0.17(-0.33%) |
May 18, 2023 | 50.95 | 52.11 | 50.89 | 52.02 | 5,840,426 | +0.97(+1.90%) |
May 17, 2023 | 50.34 | 51.20 | 49.94 | 51.05 | 4,900,150 | +1.19(+2.38%) |
May 16, 2023 | 50.24 | 50.47 | 49.84 | 49.86 | 2,503,803 | -0.66(-1.30%) |
May 15, 2023 | 50.35 | 50.63 | 49.85 | 50.52 | 2,477,958 | +0.33(+0.66%) |
May 12, 2023 | 50.66 | 50.69 | 49.58 | 50.19 | 3,289,021 | -0.16(-0.32%) |
May 11, 2023 | 50.29 | 50.40 | 49.81 | 50.35 | 3,289,399 | -0.20(-0.40%) |
May 10, 2023 | 50.81 | 50.94 | 49.56 | 50.55 | 4,156,691 | +0.45(+0.90%) |
May 09, 2023 | 50.11 | 50.36 | 50.02 | 50.10 | 1,587,824 | -0.44(-0.87%) |
May 08, 2023 | 50.58 | 50.65 | 50.17 | 50.54 | 2,272,700 | +0.03(+0.06%) |
May 05, 2023 | 49.62 | 50.78 | 49.56 | 50.51 | 4,214,240 | +1.79(+3.67%) |
May 04, 2023 | 49.13 | 49.22 | 48.38 | 48.72 | 5,226,385 | -0.72(-1.45%) |
May 03, 2023 | 50.28 | 50.88 | 49.39 | 49.44 | 4,601,542 | -0.70(-1.39%) |
May 02, 2023 | 51.11 | 51.12 | 49.39 | 50.14 | 5,408,097 | -1.17(-2.28%) |