Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 62.01 | 62.50 | 62.01 | 62.47 | 1,192,457 | +0.71(+1.15%) |
Jul 28, 2023 | 62.09 | 62.41 | 61.50 | 61.76 | 662,184 | +0.38(+0.62%) |
Jul 27, 2023 | 62.26 | 63.35 | 61.08 | 61.38 | 1,009,844 | -0.82(-1.31%) |
Jul 26, 2023 | 62.02 | 62.50 | 60.72 | 62.19 | 1,328,596 | -1.50(-2.36%) |
Jul 25, 2023 | 63.67 | 64.35 | 63.45 | 63.70 | 855,768 | -0.16(-0.25%) |
Jul 24, 2023 | 63.21 | 64.34 | 62.86 | 63.86 | 671,606 | +0.73(+1.15%) |
Jul 21, 2023 | 64.15 | 64.15 | 63.12 | 63.13 | 520,347 | -0.74(-1.15%) |
Jul 20, 2023 | 63.99 | 64.07 | 63.27 | 63.87 | 442,311 | +0.15(+0.23%) |
Jul 19, 2023 | 63.28 | 64.02 | 63.27 | 63.72 | 657,594 | +0.31(+0.50%) |
Jul 18, 2023 | 62.23 | 63.96 | 62.23 | 63.40 | 705,186 | +1.55(+2.51%) |
Jul 17, 2023 | 61.11 | 62.43 | 60.97 | 61.85 | 535,087 | +0.39(+0.64%) |
Jul 14, 2023 | 62.10 | 62.10 | 61.05 | 61.46 | 668,380 | -0.17(-0.27%) |
Jul 13, 2023 | 61.15 | 62.02 | 60.91 | 61.62 | 489,436 | +0.88(+1.46%) |
Jul 12, 2023 | 60.95 | 61.56 | 60.47 | 60.74 | 723,234 | +0.62(+1.03%) |
Jul 11, 2023 | 59.22 | 60.24 | 59.17 | 60.12 | 564,967 | +1.31(+2.22%) |
Jul 10, 2023 | 58.64 | 59.42 | 58.56 | 58.81 | 498,581 | +0.06(+0.10%) |
Jul 07, 2023 | 57.83 | 59.36 | 57.83 | 58.75 | 775,207 | +0.97(+1.68%) |
Jul 06, 2023 | 57.61 | 57.91 | 57.10 | 57.78 | 426,772 | -0.52(-0.89%) |
Jul 05, 2023 | 58.65 | 58.99 | 58.18 | 58.30 | 481,391 | -0.84(-1.41%) |
Jul 03, 2023 | 58.65 | 59.77 | 58.50 | 59.14 | 262,549 | +0.47(+0.80%) |
Jun 30, 2023 | 59.07 | 59.28 | 58.64 | 58.66 | 833,651 | +0.17(+0.29%) |
Jun 29, 2023 | 57.56 | 58.86 | 57.56 | 58.50 | 725,453 | +1.27(+2.22%) |
Jun 28, 2023 | 57.03 | 57.38 | 56.90 | 57.23 | 806,332 | +0.06(+0.10%) |
Jun 27, 2023 | 56.46 | 57.55 | 56.14 | 57.17 | 524,875 | +0.77(+1.36%) |
Jun 26, 2023 | 56.17 | 57.04 | 56.17 | 56.40 | 388,166 | +0.21(+0.37%) |
Jun 23, 2023 | 56.45 | 56.69 | 56.01 | 56.20 | 861,947 | -1.15(-2.01%) |
Jun 22, 2023 | 58.01 | 58.12 | 57.07 | 57.35 | 484,402 | -0.98(-1.69%) |
Jun 21, 2023 | 57.97 | 58.64 | 57.76 | 58.33 | 445,644 | +0.15(+0.25%) |
Jun 20, 2023 | 58.10 | 58.54 | 57.44 | 58.18 | 466,400 | -0.38(-0.65%) |
Jun 16, 2023 | 59.59 | 60.28 | 58.38 | 58.57 | 890,997 | -0.87(-1.46%) |
Jun 15, 2023 | 58.40 | 59.44 | 58.25 | 59.43 | 534,056 | +0.66(+1.12%) |
Jun 14, 2023 | 58.37 | 59.41 | 58.25 | 58.77 | 738,659 | +0.41(+0.71%) |
Jun 13, 2023 | 57.56 | 58.68 | 57.56 | 58.36 | 583,210 | +1.09(+1.91%) |
Jun 12, 2023 | 57.44 | 58.28 | 57.08 | 57.27 | 457,256 | -0.53(-0.92%) |
Jun 09, 2023 | 57.71 | 58.25 | 57.35 | 57.80 | 534,197 | +0.20(+0.34%) |
Jun 08, 2023 | 58.55 | 58.75 | 57.14 | 57.60 | 557,427 | -1.29(-2.19%) |
Jun 07, 2023 | 57.98 | 59.17 | 57.69 | 58.89 | 495,945 | +1.22(+2.11%) |
Jun 06, 2023 | 56.17 | 58.12 | 56.17 | 57.67 | 392,908 | +1.16(+2.05%) |
Jun 05, 2023 | 57.26 | 57.35 | 56.09 | 56.51 | 502,212 | -1.12(-1.94%) |
Jun 02, 2023 | 56.05 | 57.87 | 55.90 | 57.63 | 547,706 | +2.56(+4.64%) |
Jun 01, 2023 | 54.81 | 55.27 | 54.59 | 55.08 | 500,683 | +0.44(+0.81%) |
May 31, 2023 | 55.91 | 56.04 | 54.42 | 54.63 | 830,963 | -1.75(-3.10%) |
May 30, 2023 | 56.63 | 56.85 | 55.94 | 56.38 | 484,064 | +0.12(+0.21%) |
May 26, 2023 | 56.33 | 57.10 | 56.17 | 56.27 | 506,698 | +0.19(+0.33%) |
May 25, 2023 | 55.28 | 56.11 | 55.14 | 56.08 | 1,040,737 | +0.58(+1.04%) |
May 24, 2023 | 56.84 | 56.93 | 55.34 | 55.50 | 852,610 | -1.77(-3.09%) |
May 23, 2023 | 58.08 | 58.57 | 57.23 | 57.27 | 769,924 | -0.95(-1.63%) |
May 22, 2023 | 57.53 | 58.27 | 56.80 | 58.22 | 549,031 | +0.91(+1.59%) |
May 19, 2023 | 58.00 | 58.00 | 56.97 | 57.31 | 655,698 | -0.29(-0.51%) |
May 18, 2023 | 57.63 | 57.81 | 57.12 | 57.60 | 726,185 | +0.01(+0.02%) |
May 17, 2023 | 56.89 | 57.83 | 56.65 | 57.59 | 393,096 | +1.36(+2.41%) |
May 16, 2023 | 56.15 | 56.63 | 56.00 | 56.24 | 419,674 | -0.21(-0.38%) |
May 15, 2023 | 56.15 | 56.87 | 56.05 | 56.45 | 618,750 | +0.64(+1.16%) |
May 12, 2023 | 56.49 | 56.49 | 55.46 | 55.81 | 399,333 | -0.16(-0.28%) |
May 11, 2023 | 55.13 | 56.07 | 55.11 | 55.96 | 518,305 | +0.24(+0.44%) |
May 10, 2023 | 56.94 | 56.94 | 55.19 | 55.72 | 527,524 | -0.33(-0.59%) |
May 09, 2023 | 56.19 | 56.49 | 55.80 | 56.05 | 428,960 | -0.58(-1.02%) |
May 08, 2023 | 57.22 | 57.40 | 56.19 | 56.63 | 718,182 | -0.01(-0.02%) |
May 05, 2023 | 56.02 | 56.71 | 55.81 | 56.64 | 475,298 | +2.11(+3.87%) |
May 04, 2023 | 54.75 | 54.94 | 53.58 | 54.53 | 762,018 | -0.96(-1.73%) |
May 03, 2023 | 56.74 | 57.39 | 55.41 | 55.48 | 822,152 | -1.02(-1.80%) |
May 02, 2023 | 57.92 | 57.92 | 55.86 | 56.50 | 929,131 | -1.58(-2.72%) |