Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 59.35 | 60.28 | 59.11 | 60.16 | 12,098,251 | +0.75(+1.27%) |
Jul 28, 2023 | 58.81 | 59.49 | 58.09 | 59.40 | 11,986,756 | +0.66(+1.12%) |
Jul 27, 2023 | 59.01 | 60.49 | 58.41 | 58.75 | 23,388,436 | -2.59(-4.23%) |
Jul 26, 2023 | 61.08 | 61.80 | 60.87 | 61.34 | 11,460,147 | -0.35(-0.56%) |
Jul 25, 2023 | 62.39 | 62.54 | 61.67 | 61.69 | 7,239,456 | -0.93(-1.48%) |
Jul 24, 2023 | 62.59 | 63.24 | 62.59 | 62.62 | 7,118,976 | +0.05(+0.08%) |
Jul 21, 2023 | 61.80 | 62.67 | 61.68 | 62.57 | 10,232,262 | +0.88(+1.43%) |
Jul 20, 2023 | 60.41 | 61.95 | 60.33 | 61.69 | 9,569,899 | +1.65(+2.76%) |
Jul 19, 2023 | 60.09 | 60.81 | 59.98 | 60.03 | 8,982,927 | +0.06(+0.10%) |
Jul 18, 2023 | 59.92 | 60.71 | 59.78 | 59.98 | 6,669,357 | +0.15(+0.24%) |
Jul 17, 2023 | 59.97 | 59.99 | 59.40 | 59.83 | 7,740,384 | -0.09(-0.15%) |
Jul 14, 2023 | 59.99 | 60.30 | 59.56 | 59.92 | 9,546,299 | -0.33(-0.55%) |
Jul 13, 2023 | 60.36 | 60.70 | 60.17 | 60.25 | 9,334,467 | +0.00(+0.00%) |
Jul 12, 2023 | 60.83 | 61.20 | 60.09 | 60.25 | 7,586,381 | -0.49(-0.81%) |
Jul 11, 2023 | 60.28 | 60.87 | 60.09 | 60.74 | 9,658,634 | +0.30(+0.50%) |
Jul 10, 2023 | 60.58 | 60.90 | 60.27 | 60.44 | 7,740,700 | -0.16(-0.27%) |
Jul 07, 2023 | 61.17 | 61.37 | 60.58 | 60.60 | 8,958,102 | -0.76(-1.25%) |
Jul 06, 2023 | 61.58 | 61.82 | 61.23 | 61.37 | 6,862,942 | -0.70(-1.12%) |
Jul 05, 2023 | 61.66 | 62.32 | 61.29 | 62.06 | 9,181,479 | +0.29(+0.47%) |
Jul 03, 2023 | 61.31 | 62.23 | 60.83 | 61.78 | 5,040,051 | +0.46(+0.75%) |
Jun 30, 2023 | 61.63 | 61.76 | 61.31 | 61.32 | 8,767,618 | -0.05(-0.08%) |
Jun 29, 2023 | 61.14 | 61.79 | 61.01 | 61.36 | 7,325,093 | -0.09(-0.14%) |
Jun 28, 2023 | 62.04 | 62.04 | 60.29 | 61.45 | 9,871,941 | -0.63(-1.02%) |
Jun 27, 2023 | 62.08 | 62.37 | 61.58 | 62.08 | 6,812,282 | -0.04(-0.06%) |
Jun 26, 2023 | 62.36 | 62.41 | 61.37 | 62.12 | 8,251,927 | -0.24(-0.38%) |
Jun 23, 2023 | 62.69 | 62.72 | 62.22 | 62.36 | 11,618,712 | -0.25(-0.40%) |
Jun 22, 2023 | 63.04 | 63.14 | 62.44 | 62.61 | 6,032,368 | -0.19(-0.31%) |
Jun 21, 2023 | 63.20 | 63.65 | 62.75 | 62.80 | 8,858,394 | -0.51(-0.80%) |
Jun 20, 2023 | 63.12 | 63.64 | 62.56 | 63.31 | 11,263,574 | -0.12(-0.20%) |
Jun 16, 2023 | 62.21 | 63.51 | 61.95 | 63.44 | 20,254,448 | +1.43(+2.30%) |
Jun 15, 2023 | 61.59 | 62.27 | 61.24 | 62.01 | 8,891,342 | +0.49(+0.79%) |
Jun 14, 2023 | 62.29 | 62.32 | 61.41 | 61.52 | 6,653,084 | -0.58(-0.93%) |
Jun 13, 2023 | 61.54 | 62.13 | 61.32 | 62.09 | 8,309,810 | +0.00(+0.00%) |
Jun 12, 2023 | 62.12 | 62.30 | 61.56 | 62.09 | 7,449,706 | -0.04(-0.06%) |
Jun 09, 2023 | 62.68 | 62.76 | 61.94 | 62.13 | 7,373,107 | -0.49(-0.78%) |
Jun 08, 2023 | 62.65 | 62.91 | 62.39 | 62.62 | 5,210,723 | +0.14(+0.23%) |
Jun 07, 2023 | 62.48 | 62.64 | 62.08 | 62.48 | 6,929,051 | -0.31(-0.49%) |
Jun 06, 2023 | 63.54 | 63.65 | 62.44 | 62.78 | 5,860,069 | -0.48(-0.76%) |
Jun 05, 2023 | 63.19 | 63.72 | 62.99 | 63.26 | 7,711,735 | +0.31(+0.49%) |
Jun 02, 2023 | 62.25 | 63.08 | 61.83 | 62.96 | 7,059,459 | +0.94(+1.52%) |
Jun 01, 2023 | 61.81 | 62.06 | 61.15 | 62.02 | 9,070,679 | +0.23(+0.37%) |
May 31, 2023 | 61.07 | 61.94 | 60.55 | 61.79 | 15,575,419 | +0.70(+1.15%) |
May 30, 2023 | 60.76 | 61.45 | 60.47 | 61.09 | 8,805,611 | -0.11(-0.17%) |
May 26, 2023 | 61.85 | 62.29 | 61.08 | 61.19 | 8,837,088 | -0.71(-1.15%) |
May 25, 2023 | 62.27 | 62.47 | 61.35 | 61.90 | 8,148,831 | -0.87(-1.39%) |
May 24, 2023 | 63.86 | 63.94 | 62.56 | 62.77 | 7,597,815 | -1.02(-1.59%) |
May 23, 2023 | 63.36 | 64.39 | 63.15 | 63.79 | 10,598,962 | +0.69(+1.09%) |
May 22, 2023 | 63.13 | 63.57 | 62.46 | 63.10 | 7,671,948 | -0.03(-0.05%) |
May 19, 2023 | 63.06 | 63.62 | 62.96 | 63.13 | 9,591,090 | +0.13(+0.21%) |
May 18, 2023 | 63.58 | 63.61 | 62.50 | 62.99 | 10,522,853 | -0.80(-1.25%) |
May 17, 2023 | 64.30 | 64.58 | 63.34 | 63.79 | 9,738,925 | -0.47(-0.73%) |
May 16, 2023 | 65.26 | 65.33 | 64.17 | 64.26 | 8,208,578 | -1.10(-1.69%) |
May 15, 2023 | 65.39 | 65.64 | 64.98 | 65.36 | 6,161,579 | +0.11(+0.16%) |
May 12, 2023 | 65.78 | 65.95 | 64.83 | 65.26 | 12,477,901 | -0.98(-1.48%) |
May 11, 2023 | 65.75 | 66.25 | 65.16 | 66.24 | 8,777,557 | +0.57(+0.86%) |
May 10, 2023 | 65.36 | 66.11 | 64.78 | 65.67 | 9,221,440 | +0.47(+0.72%) |
May 09, 2023 | 65.20 | 65.55 | 65.04 | 65.20 | 6,683,693 | -0.39(-0.60%) |
May 08, 2023 | 65.28 | 65.94 | 65.07 | 65.59 | 6,405,728 | +0.26(+0.40%) |
May 05, 2023 | 64.38 | 65.62 | 64.36 | 65.33 | 8,929,642 | +1.27(+1.98%) |
May 04, 2023 | 63.71 | 64.47 | 63.67 | 64.07 | 9,179,872 | +0.17(+0.27%) |
May 03, 2023 | 65.52 | 65.91 | 63.59 | 63.90 | 13,263,872 | -1.40(-2.14%) |
May 02, 2023 | 65.44 | 66.15 | 64.62 | 65.30 | 8,127,902 | -0.29(-0.44%) |