Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 61.67 | 61.85 | 61.14 | 61.38 | 5,231,140 | -0.06(-0.09%) |
Jul 28, 2023 | 62.02 | 62.12 | 61.03 | 61.43 | 2,451,355 | -0.12(-0.19%) |
Jul 27, 2023 | 62.77 | 63.14 | 61.41 | 61.55 | 2,118,800 | -1.58(-2.50%) |
Jul 26, 2023 | 62.90 | 63.57 | 62.75 | 63.13 | 1,630,267 | +0.04(+0.06%) |
Jul 25, 2023 | 62.78 | 63.42 | 62.58 | 63.09 | 2,167,567 | +0.31(+0.50%) |
Jul 24, 2023 | 63.39 | 63.40 | 62.73 | 62.78 | 2,107,801 | -0.55(-0.88%) |
Jul 21, 2023 | 62.85 | 63.65 | 62.68 | 63.33 | 2,089,643 | +0.65(+1.04%) |
Jul 20, 2023 | 61.92 | 62.82 | 61.50 | 62.68 | 1,543,919 | +1.03(+1.67%) |
Jul 19, 2023 | 61.18 | 61.93 | 61.14 | 61.65 | 2,321,041 | +0.73(+1.20%) |
Jul 18, 2023 | 61.18 | 61.57 | 60.28 | 60.92 | 1,937,004 | -0.26(-0.43%) |
Jul 17, 2023 | 61.87 | 62.05 | 61.17 | 61.18 | 1,682,714 | -0.89(-1.44%) |
Jul 14, 2023 | 62.19 | 62.25 | 61.72 | 62.08 | 1,441,799 | -0.19(-0.31%) |
Jul 13, 2023 | 61.82 | 62.34 | 61.79 | 62.27 | 1,382,668 | +0.32(+0.52%) |
Jul 12, 2023 | 61.61 | 62.25 | 61.41 | 61.95 | 1,631,456 | +0.73(+1.19%) |
Jul 11, 2023 | 60.54 | 61.22 | 60.35 | 61.22 | 1,533,371 | +0.77(+1.27%) |
Jul 10, 2023 | 60.66 | 60.93 | 60.02 | 60.45 | 2,245,746 | -0.36(-0.59%) |
Jul 07, 2023 | 60.76 | 61.15 | 60.69 | 60.81 | 2,058,927 | -0.38(-0.62%) |
Jul 06, 2023 | 61.35 | 61.47 | 60.89 | 61.19 | 2,156,999 | -0.70(-1.13%) |
Jul 05, 2023 | 60.95 | 62.29 | 60.79 | 61.89 | 2,539,197 | +0.76(+1.24%) |
Jul 03, 2023 | 60.69 | 61.29 | 60.55 | 61.13 | 925,115 | +0.25(+0.42%) |
Jun 30, 2023 | 60.24 | 60.97 | 60.18 | 60.88 | 2,701,130 | +0.75(+1.25%) |
Jun 29, 2023 | 59.41 | 60.45 | 59.28 | 60.13 | 1,940,824 | +0.33(+0.55%) |
Jun 28, 2023 | 60.97 | 61.07 | 59.60 | 59.80 | 2,564,407 | -1.19(-1.95%) |
Jun 27, 2023 | 60.70 | 61.24 | 60.62 | 60.99 | 2,220,803 | +0.55(+0.92%) |
Jun 26, 2023 | 59.95 | 60.68 | 59.56 | 60.43 | 1,837,690 | +0.63(+1.06%) |
Jun 23, 2023 | 60.58 | 61.00 | 59.69 | 59.80 | 3,085,466 | -0.59(-0.98%) |
Jun 22, 2023 | 61.01 | 61.18 | 60.04 | 60.39 | 1,849,548 | -0.46(-0.75%) |
Jun 21, 2023 | 60.15 | 61.15 | 59.53 | 60.85 | 4,797,308 | +0.54(+0.90%) |
Jun 20, 2023 | 60.07 | 60.87 | 59.83 | 60.31 | 4,191,147 | -0.51(-0.83%) |
Jun 16, 2023 | 60.83 | 61.21 | 60.70 | 60.81 | 5,484,577 | +0.27(+0.45%) |
Jun 15, 2023 | 60.26 | 60.62 | 59.87 | 60.54 | 4,657,909 | +0.32(+0.53%) |
Jun 14, 2023 | 60.46 | 61.10 | 60.15 | 60.22 | 4,000,379 | -0.04(-0.06%) |
Jun 13, 2023 | 59.68 | 60.48 | 59.68 | 60.26 | 2,187,330 | +0.02(+0.03%) |
Jun 12, 2023 | 60.52 | 60.52 | 59.97 | 60.24 | 2,560,984 | -0.12(-0.19%) |
Jun 09, 2023 | 60.51 | 60.55 | 60.07 | 60.35 | 2,649,170 | -0.07(-0.11%) |
Jun 08, 2023 | 60.22 | 60.65 | 59.88 | 60.42 | 3,329,896 | -0.01(-0.02%) |
Jun 07, 2023 | 59.42 | 60.55 | 59.07 | 60.43 | 2,172,942 | +1.11(+1.87%) |
Jun 06, 2023 | 59.51 | 59.66 | 59.12 | 59.32 | 2,282,553 | +0.20(+0.34%) |
Jun 05, 2023 | 58.85 | 59.61 | 58.66 | 59.12 | 2,642,956 | +0.31(+0.52%) |
Jun 02, 2023 | 57.72 | 59.12 | 57.66 | 58.81 | 3,269,930 | +1.10(+1.90%) |
Jun 01, 2023 | 57.76 | 57.77 | 56.74 | 57.72 | 3,175,273 | +0.14(+0.25%) |
May 31, 2023 | 57.21 | 58.13 | 57.00 | 57.57 | 5,222,865 | +0.27(+0.47%) |
May 30, 2023 | 57.35 | 57.74 | 57.16 | 57.30 | 2,348,257 | -0.10(-0.17%) |
May 26, 2023 | 57.62 | 57.62 | 56.87 | 57.40 | 1,867,394 | -0.25(-0.43%) |
May 25, 2023 | 58.44 | 58.46 | 57.39 | 57.65 | 2,009,260 | -0.93(-1.60%) |
May 24, 2023 | 59.03 | 59.27 | 58.45 | 58.58 | 2,029,177 | -0.49(-0.83%) |
May 23, 2023 | 59.90 | 60.19 | 59.03 | 59.07 | 2,134,054 | -0.89(-1.48%) |
May 22, 2023 | 59.33 | 60.13 | 59.33 | 59.96 | 2,193,021 | +0.63(+1.06%) |
May 19, 2023 | 59.49 | 60.09 | 59.18 | 59.33 | 2,200,082 | +0.16(+0.28%) |
May 18, 2023 | 58.84 | 59.30 | 58.55 | 59.17 | 2,145,219 | -0.12(-0.20%) |
May 17, 2023 | 59.72 | 59.77 | 58.99 | 59.29 | 1,812,547 | -0.22(-0.37%) |
May 16, 2023 | 60.29 | 60.55 | 59.34 | 59.51 | 2,158,627 | -0.76(-1.26%) |
May 15, 2023 | 61.63 | 61.71 | 60.09 | 60.27 | 1,493,498 | -1.21(-1.97%) |
May 12, 2023 | 61.47 | 61.78 | 61.09 | 61.48 | 1,792,262 | +0.36(+0.58%) |
May 11, 2023 | 61.82 | 61.89 | 60.95 | 61.13 | 2,035,740 | -0.67(-1.09%) |
May 10, 2023 | 61.66 | 61.95 | 61.15 | 61.80 | 2,052,773 | +0.41(+0.67%) |
May 09, 2023 | 60.91 | 61.42 | 60.65 | 61.39 | 2,170,695 | +0.21(+0.35%) |
May 08, 2023 | 61.44 | 61.79 | 60.87 | 61.17 | 1,523,837 | -0.32(-0.52%) |
May 05, 2023 | 61.26 | 61.75 | 61.19 | 61.49 | 1,805,552 | +0.30(+0.49%) |
May 04, 2023 | 61.45 | 61.56 | 60.68 | 61.19 | 1,995,892 | +0.29(+0.47%) |
May 03, 2023 | 61.13 | 61.70 | 60.59 | 60.90 | 2,662,754 | +0.39(+0.64%) |
May 02, 2023 | 61.70 | 62.13 | 60.20 | 60.52 | 3,034,154 | -0.32(-0.52%) |