Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 61.98 | 62.93 | 61.92 | 62.73 | 3,162,184 | +0.87(+1.40%) |
Jul 28, 2023 | 62.21 | 62.41 | 61.82 | 61.87 | 2,309,339 | +0.15(+0.25%) |
Jul 27, 2023 | 62.14 | 62.46 | 61.59 | 61.71 | 2,961,309 | -0.24(-0.38%) |
Jul 26, 2023 | 61.24 | 62.12 | 61.22 | 61.95 | 1,647,985 | +0.40(+0.65%) |
Jul 25, 2023 | 62.40 | 62.49 | 61.34 | 61.55 | 1,718,451 | -0.81(-1.30%) |
Jul 24, 2023 | 62.08 | 62.70 | 61.85 | 62.36 | 2,235,224 | +0.28(+0.44%) |
Jul 21, 2023 | 61.95 | 62.18 | 61.77 | 62.08 | 1,233,466 | +0.13(+0.22%) |
Jul 20, 2023 | 62.22 | 62.33 | 61.47 | 61.95 | 1,565,660 | -0.22(-0.35%) |
Jul 19, 2023 | 61.55 | 62.29 | 61.33 | 62.17 | 1,954,065 | +0.76(+1.24%) |
Jul 18, 2023 | 60.75 | 61.62 | 60.50 | 61.41 | 3,745,080 | +0.63(+1.03%) |
Jul 17, 2023 | 60.30 | 60.85 | 60.28 | 60.78 | 2,171,582 | +0.44(+0.73%) |
Jul 14, 2023 | 60.75 | 60.82 | 60.10 | 60.34 | 1,603,976 | -0.06(-0.09%) |
Jul 13, 2023 | 59.59 | 60.55 | 59.55 | 60.40 | 1,567,212 | +1.19(+2.01%) |
Jul 12, 2023 | 59.07 | 59.30 | 58.72 | 59.21 | 2,370,755 | +0.66(+1.12%) |
Jul 11, 2023 | 58.31 | 58.57 | 57.98 | 58.55 | 1,228,660 | +0.49(+0.84%) |
Jul 10, 2023 | 57.79 | 58.22 | 57.71 | 58.07 | 1,468,057 | +0.14(+0.25%) |
Jul 07, 2023 | 57.11 | 58.27 | 57.09 | 57.93 | 4,776,485 | +0.88(+1.53%) |
Jul 06, 2023 | 58.11 | 58.11 | 56.77 | 57.05 | 7,654,175 | -1.58(-2.70%) |
Jul 05, 2023 | 58.64 | 58.90 | 58.33 | 58.63 | 4,102,501 | -0.16(-0.27%) |
Jul 03, 2023 | 58.27 | 58.86 | 58.18 | 58.79 | 563,034 | +0.73(+1.26%) |
Jun 30, 2023 | 57.84 | 58.33 | 57.70 | 58.06 | 2,380,799 | +0.47(+0.81%) |
Jun 29, 2023 | 57.00 | 57.60 | 56.80 | 57.59 | 2,582,982 | +0.71(+1.25%) |
Jun 28, 2023 | 56.70 | 56.92 | 56.37 | 56.88 | 2,481,486 | -0.01(-0.02%) |
Jun 27, 2023 | 56.60 | 57.08 | 56.41 | 56.89 | 2,698,394 | +0.44(+0.78%) |
Jun 26, 2023 | 55.43 | 56.65 | 55.40 | 56.45 | 1,625,665 | +1.09(+1.96%) |
Jun 23, 2023 | 55.30 | 55.51 | 55.10 | 55.37 | 1,586,595 | -0.62(-1.10%) |
Jun 22, 2023 | 56.63 | 56.70 | 55.82 | 55.98 | 3,644,343 | -0.76(-1.34%) |
Jun 21, 2023 | 56.76 | 56.91 | 56.45 | 56.74 | 4,203,350 | -0.01(-0.02%) |
Jun 20, 2023 | 57.12 | 57.13 | 56.52 | 56.75 | 1,748,649 | -0.51(-0.90%) |
Jun 16, 2023 | 57.14 | 57.47 | 57.08 | 57.27 | 2,112,987 | +0.17(+0.30%) |
Jun 15, 2023 | 56.18 | 57.24 | 56.10 | 57.10 | 1,698,081 | +0.96(+1.70%) |
Jun 14, 2023 | 56.48 | 56.66 | 55.97 | 56.14 | 1,664,565 | +0.00(+0.00%) |
Jun 13, 2023 | 55.42 | 56.50 | 55.39 | 56.14 | 1,814,291 | +0.91(+1.64%) |
Jun 12, 2023 | 55.30 | 55.44 | 54.94 | 55.23 | 1,459,384 | -0.26(-0.47%) |
Jun 09, 2023 | 55.57 | 55.97 | 55.20 | 55.50 | 1,637,270 | +0.09(+0.17%) |
Jun 08, 2023 | 54.82 | 55.61 | 54.36 | 55.40 | 2,635,053 | +0.87(+1.60%) |
Jun 07, 2023 | 54.51 | 54.73 | 54.14 | 54.53 | 3,281,747 | +0.08(+0.15%) |
Jun 06, 2023 | 54.00 | 54.49 | 53.89 | 54.45 | 3,590,970 | +0.42(+0.78%) |
Jun 05, 2023 | 54.90 | 55.33 | 54.02 | 54.03 | 1,862,423 | -1.00(-1.82%) |
Jun 02, 2023 | 54.27 | 55.08 | 54.19 | 55.03 | 1,928,185 | +1.23(+2.28%) |
Jun 01, 2023 | 53.29 | 53.97 | 52.76 | 53.80 | 2,745,686 | +0.81(+1.52%) |
May 31, 2023 | 52.90 | 53.24 | 52.71 | 53.00 | 2,026,696 | -0.37(-0.70%) |
May 30, 2023 | 54.08 | 54.36 | 53.27 | 53.37 | 1,966,171 | -0.47(-0.87%) |
May 26, 2023 | 53.46 | 53.98 | 53.37 | 53.84 | 2,195,096 | +0.41(+0.77%) |
May 25, 2023 | 55.21 | 55.37 | 53.40 | 53.43 | 5,127,209 | -2.45(-4.39%) |
May 24, 2023 | 56.57 | 56.86 | 55.81 | 55.88 | 2,427,916 | -1.43(-2.50%) |
May 23, 2023 | 57.12 | 57.45 | 56.86 | 57.31 | 1,388,309 | +0.08(+0.15%) |
May 22, 2023 | 57.37 | 57.37 | 56.82 | 57.23 | 1,110,940 | +0.19(+0.33%) |
May 19, 2023 | 57.20 | 57.54 | 56.73 | 57.04 | 1,706,989 | -0.01(-0.02%) |
May 18, 2023 | 57.14 | 57.16 | 56.60 | 57.05 | 1,801,969 | -0.23(-0.41%) |
May 17, 2023 | 56.98 | 57.35 | 56.54 | 57.29 | 3,573,307 | +0.68(+1.21%) |
May 16, 2023 | 57.65 | 57.88 | 56.58 | 56.60 | 1,622,650 | -1.06(-1.84%) |
May 15, 2023 | 56.98 | 57.67 | 56.92 | 57.66 | 1,414,469 | +0.78(+1.37%) |
May 12, 2023 | 57.10 | 57.38 | 56.54 | 56.88 | 1,001,868 | -0.13(-0.23%) |
May 11, 2023 | 56.66 | 57.14 | 56.49 | 57.01 | 1,374,902 | -0.48(-0.83%) |
May 10, 2023 | 57.44 | 57.59 | 57.09 | 57.49 | 1,761,828 | +0.57(+1.00%) |
May 09, 2023 | 56.71 | 57.14 | 56.59 | 56.92 | 2,172,041 | -0.69(-1.20%) |
May 08, 2023 | 58.86 | 59.15 | 57.37 | 57.61 | 5,430,476 | -0.67(-1.16%) |
May 05, 2023 | 57.34 | 58.50 | 57.29 | 58.29 | 2,860,319 | +1.80(+3.18%) |
May 04, 2023 | 56.88 | 57.48 | 55.69 | 56.49 | 5,251,996 | +0.53(+0.95%) |
May 03, 2023 | 55.71 | 56.84 | 55.65 | 55.96 | 1,968,746 | +0.22(+0.40%) |
May 02, 2023 | 56.41 | 56.42 | 55.39 | 55.73 | 4,192,050 | -0.94(-1.65%) |