Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 61.97 | 62.56 | 60.94 | 62.00 | 6,590,543 | +2.46(+4.13%) |
Jul 28, 2023 | 60.58 | 60.58 | 59.25 | 59.54 | 1,564,162 | -0.17(-0.29%) |
Jul 27, 2023 | 61.01 | 61.34 | 59.51 | 59.71 | 1,592,940 | -1.12(-1.84%) |
Jul 26, 2023 | 60.30 | 60.87 | 60.02 | 60.83 | 954,505 | +0.38(+0.63%) |
Jul 25, 2023 | 61.71 | 61.71 | 60.37 | 60.45 | 1,199,906 | -1.25(-2.03%) |
Jul 24, 2023 | 61.06 | 61.77 | 60.70 | 61.70 | 1,241,032 | +0.97(+1.59%) |
Jul 21, 2023 | 60.88 | 61.15 | 60.18 | 60.73 | 1,088,382 | +0.11(+0.19%) |
Jul 20, 2023 | 61.25 | 61.32 | 59.92 | 60.62 | 1,088,293 | -0.73(-1.19%) |
Jul 19, 2023 | 60.27 | 61.45 | 60.12 | 61.35 | 1,608,142 | +1.34(+2.23%) |
Jul 18, 2023 | 60.94 | 61.61 | 59.76 | 60.01 | 1,439,576 | -0.76(-1.25%) |
Jul 17, 2023 | 60.85 | 61.21 | 60.07 | 60.77 | 2,214,565 | -0.09(-0.16%) |
Jul 14, 2023 | 62.05 | 62.05 | 60.63 | 60.87 | 1,087,131 | -1.21(-1.94%) |
Jul 13, 2023 | 61.84 | 62.38 | 61.48 | 62.07 | 1,204,000 | +0.46(+0.74%) |
Jul 12, 2023 | 62.01 | 62.15 | 61.33 | 61.62 | 1,679,183 | +0.08(+0.12%) |
Jul 11, 2023 | 60.86 | 61.58 | 60.28 | 61.54 | 1,449,271 | +0.69(+1.14%) |
Jul 10, 2023 | 61.32 | 61.72 | 60.71 | 60.85 | 2,094,066 | -0.46(-0.74%) |
Jul 07, 2023 | 60.96 | 61.93 | 60.77 | 61.30 | 1,705,854 | +0.25(+0.40%) |
Jul 06, 2023 | 60.16 | 61.10 | 59.68 | 61.06 | 1,555,767 | +0.06(+0.09%) |
Jul 05, 2023 | 61.20 | 61.35 | 60.60 | 61.00 | 1,474,481 | -0.52(-0.85%) |
Jul 03, 2023 | 61.46 | 61.87 | 61.43 | 61.52 | 774,661 | +0.02(+0.03%) |
Jun 30, 2023 | 61.30 | 61.72 | 60.88 | 61.50 | 1,340,487 | +0.89(+1.47%) |
Jun 29, 2023 | 60.08 | 60.76 | 59.98 | 60.61 | 1,422,090 | +0.54(+0.89%) |
Jun 28, 2023 | 59.45 | 60.08 | 59.13 | 60.07 | 1,320,445 | +0.63(+1.06%) |
Jun 27, 2023 | 57.99 | 59.52 | 57.96 | 59.44 | 1,042,418 | +1.54(+2.66%) |
Jun 26, 2023 | 57.23 | 57.96 | 57.23 | 57.90 | 850,107 | +0.93(+1.63%) |
Jun 23, 2023 | 56.79 | 57.13 | 56.06 | 56.97 | 2,207,650 | -0.26(-0.45%) |
Jun 22, 2023 | 57.04 | 57.33 | 56.82 | 57.23 | 918,694 | +0.07(+0.12%) |
Jun 21, 2023 | 58.13 | 58.19 | 57.13 | 57.16 | 1,463,504 | -1.21(-2.07%) |
Jun 20, 2023 | 58.01 | 58.58 | 57.69 | 58.37 | 1,423,566 | +0.02(+0.03%) |
Jun 16, 2023 | 58.79 | 59.13 | 57.98 | 58.35 | 2,471,997 | -0.16(-0.28%) |
Jun 15, 2023 | 58.50 | 58.91 | 58.07 | 58.51 | 1,770,157 | -0.28(-0.47%) |
Jun 14, 2023 | 59.95 | 60.65 | 58.74 | 58.79 | 2,238,989 | -0.91(-1.53%) |
Jun 13, 2023 | 58.66 | 59.73 | 58.40 | 59.70 | 1,424,972 | +1.04(+1.76%) |
Jun 12, 2023 | 57.39 | 58.75 | 57.25 | 58.66 | 1,123,178 | +1.41(+2.47%) |
Jun 09, 2023 | 58.15 | 58.51 | 57.17 | 57.25 | 930,970 | -0.76(-1.31%) |
Jun 08, 2023 | 57.93 | 58.43 | 57.34 | 58.01 | 905,110 | -0.05(-0.08%) |
Jun 07, 2023 | 57.27 | 58.37 | 57.02 | 58.06 | 1,256,413 | +1.14(+2.00%) |
Jun 06, 2023 | 57.28 | 57.46 | 56.68 | 56.92 | 1,255,834 | +0.05(+0.08%) |
Jun 05, 2023 | 57.15 | 57.30 | 56.68 | 56.87 | 1,399,229 | -0.12(-0.22%) |
Jun 02, 2023 | 57.64 | 57.71 | 56.88 | 56.99 | 1,722,048 | +0.00(+0.00%) |
Jun 01, 2023 | 55.51 | 57.15 | 55.51 | 56.99 | 1,785,224 | +0.64(+1.13%) |
May 31, 2023 | 56.99 | 57.15 | 55.91 | 56.36 | 3,147,442 | -1.04(-1.80%) |
May 30, 2023 | 57.54 | 57.66 | 56.78 | 57.39 | 1,206,333 | +0.35(+0.62%) |
May 26, 2023 | 56.64 | 58.03 | 56.37 | 57.04 | 1,338,749 | +0.33(+0.59%) |
May 25, 2023 | 57.59 | 57.59 | 56.37 | 56.71 | 1,386,226 | -0.76(-1.32%) |
May 24, 2023 | 57.82 | 57.86 | 56.94 | 57.47 | 1,212,141 | -0.26(-0.44%) |
May 23, 2023 | 57.10 | 58.23 | 56.86 | 57.72 | 1,298,379 | +0.36(+0.63%) |
May 22, 2023 | 57.41 | 57.56 | 56.80 | 57.36 | 1,211,439 | +0.09(+0.15%) |
May 19, 2023 | 58.92 | 59.55 | 56.96 | 57.28 | 2,066,915 | -1.60(-2.71%) |
May 18, 2023 | 58.76 | 58.98 | 58.09 | 58.87 | 1,034,338 | +0.01(+0.02%) |
May 17, 2023 | 58.96 | 59.07 | 58.10 | 58.86 | 1,734,425 | +0.16(+0.27%) |
May 16, 2023 | 58.72 | 58.90 | 57.75 | 58.70 | 1,444,997 | -0.51(-0.87%) |
May 15, 2023 | 58.15 | 59.50 | 58.14 | 59.22 | 2,093,808 | +1.11(+1.91%) |
May 12, 2023 | 57.21 | 58.19 | 56.97 | 58.10 | 1,675,114 | +1.11(+1.95%) |
May 11, 2023 | 56.75 | 57.17 | 56.48 | 56.99 | 1,460,399 | +0.04(+0.07%) |
May 10, 2023 | 57.42 | 57.46 | 56.43 | 56.96 | 1,329,540 | +0.31(+0.55%) |
May 09, 2023 | 56.04 | 56.77 | 56.00 | 56.64 | 1,237,234 | +0.17(+0.30%) |
May 08, 2023 | 57.33 | 57.44 | 56.02 | 56.47 | 1,917,495 | -0.86(-1.51%) |
May 05, 2023 | 57.43 | 57.73 | 56.67 | 57.33 | 1,920,637 | +0.45(+0.78%) |
May 04, 2023 | 56.63 | 57.12 | 55.59 | 56.89 | 2,248,365 | +0.17(+0.30%) |
May 03, 2023 | 55.53 | 57.42 | 55.36 | 56.72 | 2,088,988 | +1.12(+2.02%) |
May 02, 2023 | 55.64 | 55.95 | 55.01 | 55.60 | 1,834,939 | -0.09(-0.15%) |