Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 60.65 | 60.79 | 59.33 | 59.85 | 1,917,977 | -0.56(-0.93%) |
Jul 28, 2023 | 62.28 | 62.43 | 60.03 | 60.41 | 2,220,380 | -0.75(-1.23%) |
Jul 27, 2023 | 61.61 | 62.98 | 60.84 | 61.16 | 4,850,203 | +0.39(+0.65%) |
Jul 26, 2023 | 59.60 | 60.87 | 59.54 | 60.77 | 3,231,989 | +1.04(+1.73%) |
Jul 25, 2023 | 58.34 | 60.05 | 58.34 | 59.73 | 2,514,502 | +1.16(+1.99%) |
Jul 24, 2023 | 58.94 | 59.46 | 58.32 | 58.57 | 2,239,768 | +0.14(+0.24%) |
Jul 21, 2023 | 59.09 | 59.19 | 58.21 | 58.43 | 1,824,588 | -0.47(-0.80%) |
Jul 20, 2023 | 59.73 | 59.77 | 58.61 | 58.90 | 1,722,800 | -0.84(-1.40%) |
Jul 19, 2023 | 59.89 | 60.13 | 59.30 | 59.74 | 1,459,360 | -0.21(-0.35%) |
Jul 18, 2023 | 59.48 | 60.43 | 59.48 | 59.95 | 1,568,018 | +0.31(+0.51%) |
Jul 17, 2023 | 59.06 | 59.89 | 58.66 | 59.64 | 1,430,107 | +0.48(+0.82%) |
Jul 14, 2023 | 59.35 | 59.35 | 58.51 | 59.16 | 1,746,766 | -0.08(-0.13%) |
Jul 13, 2023 | 58.52 | 59.33 | 58.34 | 59.24 | 2,100,458 | +1.04(+1.78%) |
Jul 12, 2023 | 58.01 | 58.62 | 57.36 | 58.20 | 2,473,649 | +1.22(+2.15%) |
Jul 11, 2023 | 56.46 | 57.35 | 56.15 | 56.98 | 1,992,680 | +0.91(+1.62%) |
Jul 10, 2023 | 54.30 | 56.12 | 54.21 | 56.07 | 1,709,805 | +1.62(+2.97%) |
Jul 07, 2023 | 54.42 | 55.37 | 54.33 | 54.45 | 2,381,372 | +0.01(+0.02%) |
Jul 06, 2023 | 54.83 | 54.88 | 54.03 | 54.44 | 1,886,247 | -0.94(-1.69%) |
Jul 05, 2023 | 55.69 | 55.98 | 55.26 | 55.38 | 1,987,334 | -0.69(-1.23%) |
Jul 03, 2023 | 56.12 | 56.41 | 55.88 | 56.07 | 922,238 | -0.52(-0.92%) |
Jun 30, 2023 | 57.14 | 57.14 | 56.43 | 56.59 | 2,128,147 | +0.04(+0.07%) |
Jun 29, 2023 | 55.82 | 56.60 | 55.59 | 56.55 | 1,461,665 | +0.54(+0.97%) |
Jun 28, 2023 | 56.18 | 56.57 | 55.78 | 56.01 | 2,117,471 | -0.21(-0.37%) |
Jun 27, 2023 | 55.02 | 56.64 | 55.00 | 56.22 | 2,271,055 | +1.52(+2.78%) |
Jun 26, 2023 | 54.70 | 55.30 | 54.29 | 54.70 | 1,902,073 | +0.20(+0.36%) |
Jun 23, 2023 | 54.19 | 54.77 | 53.95 | 54.50 | 1,649,168 | -0.13(-0.23%) |
Jun 22, 2023 | 55.31 | 55.31 | 54.36 | 54.63 | 1,437,147 | -0.77(-1.39%) |
Jun 21, 2023 | 55.07 | 55.62 | 54.80 | 55.40 | 1,336,699 | +0.16(+0.29%) |
Jun 20, 2023 | 54.46 | 55.60 | 54.32 | 55.24 | 1,872,275 | +0.50(+0.92%) |
Jun 16, 2023 | 55.27 | 55.47 | 54.44 | 54.74 | 3,536,556 | -0.51(-0.93%) |
Jun 15, 2023 | 54.61 | 55.42 | 54.54 | 55.25 | 1,184,312 | +0.72(+1.32%) |
Jun 14, 2023 | 55.33 | 55.73 | 53.97 | 54.53 | 1,818,486 | -0.63(-1.14%) |
Jun 13, 2023 | 54.34 | 55.38 | 54.34 | 55.16 | 1,390,442 | +0.78(+1.43%) |
Jun 12, 2023 | 53.32 | 54.74 | 53.15 | 54.38 | 1,825,362 | +1.16(+2.19%) |
Jun 09, 2023 | 53.73 | 53.91 | 52.97 | 53.22 | 1,675,458 | -0.68(-1.26%) |
Jun 08, 2023 | 54.09 | 54.40 | 53.63 | 53.90 | 2,049,024 | -0.20(-0.36%) |
Jun 07, 2023 | 52.42 | 54.43 | 52.42 | 54.10 | 4,074,680 | +1.78(+3.39%) |
Jun 06, 2023 | 50.22 | 52.41 | 50.22 | 52.32 | 2,411,303 | +2.13(+4.24%) |
Jun 05, 2023 | 50.51 | 50.60 | 50.00 | 50.19 | 1,176,447 | -0.57(-1.13%) |
Jun 02, 2023 | 48.99 | 50.82 | 48.92 | 50.76 | 1,829,926 | +2.38(+4.91%) |
Jun 01, 2023 | 47.89 | 48.44 | 47.33 | 48.39 | 1,475,160 | +0.73(+1.53%) |
May 31, 2023 | 49.16 | 49.27 | 47.58 | 47.66 | 3,237,736 | -1.65(-3.34%) |
May 30, 2023 | 50.14 | 50.37 | 49.13 | 49.30 | 883,873 | -0.77(-1.54%) |
May 26, 2023 | 49.61 | 50.08 | 49.11 | 50.07 | 1,191,836 | +0.53(+1.08%) |
May 25, 2023 | 49.56 | 49.81 | 49.05 | 49.54 | 2,167,863 | +0.23(+0.47%) |
May 24, 2023 | 50.26 | 50.43 | 49.21 | 49.31 | 2,277,625 | -0.82(-1.64%) |
May 23, 2023 | 50.56 | 50.78 | 50.02 | 50.13 | 1,079,597 | -0.91(-1.79%) |
May 22, 2023 | 51.46 | 51.69 | 50.98 | 51.05 | 908,393 | -0.49(-0.95%) |
May 19, 2023 | 53.03 | 53.03 | 51.38 | 51.54 | 1,064,528 | -1.03(-1.96%) |
May 18, 2023 | 51.76 | 52.65 | 51.51 | 52.57 | 1,204,617 | +0.74(+1.42%) |
May 17, 2023 | 50.64 | 51.93 | 50.46 | 51.83 | 1,357,286 | +1.38(+2.74%) |
May 16, 2023 | 50.78 | 50.79 | 49.36 | 50.45 | 2,089,184 | -0.91(-1.78%) |
May 15, 2023 | 50.91 | 51.64 | 50.56 | 51.36 | 1,186,725 | +0.36(+0.71%) |
May 12, 2023 | 51.62 | 51.91 | 50.35 | 51.00 | 1,674,137 | -0.57(-1.10%) |
May 11, 2023 | 51.89 | 52.01 | 51.31 | 51.56 | 1,309,861 | -0.65(-1.24%) |
May 10, 2023 | 53.04 | 53.35 | 51.57 | 52.21 | 1,013,239 | -0.51(-0.97%) |
May 09, 2023 | 52.76 | 52.94 | 52.45 | 52.72 | 981,475 | -0.14(-0.26%) |
May 08, 2023 | 52.62 | 52.96 | 52.08 | 52.86 | 1,271,578 | +0.44(+0.84%) |
May 05, 2023 | 52.18 | 52.64 | 51.91 | 52.42 | 1,468,472 | +0.71(+1.37%) |
May 04, 2023 | 52.69 | 52.77 | 51.46 | 51.71 | 1,646,858 | -1.01(-1.92%) |
May 03, 2023 | 52.59 | 53.46 | 52.46 | 52.72 | 1,444,175 | +0.42(+0.81%) |
May 02, 2023 | 52.39 | 52.48 | 51.44 | 52.30 | 2,339,454 | -0.03(-0.06%) |