Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 60.39 | 60.54 | 59.08 | 59.60 | 1,926,043 | -0.56(-0.93%) |
Jul 28, 2023 | 62.02 | 62.17 | 59.77 | 60.16 | 2,229,718 | -0.75(-1.23%) |
Jul 27, 2023 | 61.36 | 62.72 | 60.59 | 60.90 | 4,870,600 | +0.39(+0.65%) |
Jul 26, 2023 | 59.35 | 60.62 | 59.29 | 60.51 | 3,245,581 | +1.03(+1.73%) |
Jul 25, 2023 | 58.09 | 59.79 | 58.09 | 59.48 | 2,525,077 | +1.16(+1.99%) |
Jul 24, 2023 | 58.69 | 59.21 | 58.07 | 58.32 | 2,249,187 | +0.14(+0.24%) |
Jul 21, 2023 | 58.84 | 58.94 | 57.97 | 58.18 | 1,832,261 | -0.47(-0.80%) |
Jul 20, 2023 | 59.48 | 59.52 | 58.36 | 58.65 | 1,730,045 | -0.83(-1.40%) |
Jul 19, 2023 | 59.64 | 59.88 | 59.05 | 59.49 | 1,465,498 | -0.21(-0.35%) |
Jul 18, 2023 | 59.23 | 60.18 | 59.23 | 59.70 | 1,574,612 | +0.30(+0.51%) |
Jul 17, 2023 | 58.81 | 59.64 | 58.42 | 59.39 | 1,436,121 | +0.48(+0.82%) |
Jul 14, 2023 | 59.11 | 59.11 | 58.27 | 58.91 | 1,754,111 | -0.08(-0.13%) |
Jul 13, 2023 | 58.27 | 59.08 | 58.09 | 58.99 | 2,109,291 | +1.03(+1.78%) |
Jul 12, 2023 | 57.77 | 58.37 | 57.12 | 57.96 | 2,484,052 | +1.22(+2.15%) |
Jul 11, 2023 | 56.22 | 57.11 | 55.91 | 56.74 | 2,001,060 | +0.90(+1.62%) |
Jul 10, 2023 | 54.07 | 55.88 | 53.98 | 55.84 | 1,716,995 | +1.61(+2.97%) |
Jul 07, 2023 | 54.20 | 55.14 | 54.11 | 54.22 | 2,391,386 | +0.01(+0.02%) |
Jul 06, 2023 | 54.60 | 54.65 | 53.80 | 54.22 | 1,894,180 | -0.93(-1.69%) |
Jul 05, 2023 | 55.45 | 55.75 | 55.03 | 55.15 | 1,995,692 | -0.69(-1.23%) |
Jul 03, 2023 | 55.88 | 56.17 | 55.65 | 55.84 | 926,116 | -0.52(-0.92%) |
Jun 30, 2023 | 56.90 | 56.90 | 56.19 | 56.36 | 2,137,097 | +0.04(+0.07%) |
Jun 29, 2023 | 55.59 | 56.37 | 55.35 | 56.32 | 1,467,812 | +0.54(+0.97%) |
Jun 28, 2023 | 55.94 | 56.34 | 55.55 | 55.78 | 2,126,376 | -0.21(-0.37%) |
Jun 27, 2023 | 54.79 | 56.41 | 54.77 | 55.98 | 2,280,606 | +1.51(+2.78%) |
Jun 26, 2023 | 54.47 | 55.07 | 54.06 | 54.47 | 1,910,072 | +0.20(+0.36%) |
Jun 23, 2023 | 53.96 | 54.54 | 53.72 | 54.27 | 1,656,104 | -0.13(-0.23%) |
Jun 22, 2023 | 55.08 | 55.08 | 54.14 | 54.40 | 1,443,191 | -0.77(-1.39%) |
Jun 21, 2023 | 54.84 | 55.38 | 54.57 | 55.17 | 1,342,321 | +0.16(+0.29%) |
Jun 20, 2023 | 54.23 | 55.36 | 54.09 | 55.01 | 1,880,148 | +0.50(+0.92%) |
Jun 16, 2023 | 55.04 | 55.24 | 54.22 | 54.51 | 3,551,428 | -0.51(-0.93%) |
Jun 15, 2023 | 54.38 | 55.19 | 54.31 | 55.02 | 1,189,292 | +2.36(+4.49%) |
May 08, 2023 | 52.42 | 52.76 | 51.89 | 52.66 | 1,276,437 | +0.44(+0.84%) |
May 05, 2023 | 51.98 | 52.44 | 51.71 | 52.22 | 1,474,083 | +0.70(+1.37%) |
May 04, 2023 | 52.49 | 52.57 | 51.26 | 51.52 | 1,653,151 | -1.01(-1.92%) |
May 03, 2023 | 52.38 | 53.25 | 52.26 | 52.52 | 1,449,693 | +0.42(+0.81%) |
May 02, 2023 | 52.19 | 52.28 | 51.24 | 52.10 | 2,348,393 | -0.03(-0.06%) |