Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 63.14 | 63.15 | 62.82 | 63.12 | 79,643 | -0.03(-0.05%) |
Jul 28, 2023 | 62.87 | 63.33 | 62.75 | 63.15 | 82,559 | +0.88(+1.41%) |
Jul 27, 2023 | 63.21 | 63.50 | 62.05 | 62.28 | 114,847 | -0.07(-0.11%) |
Jul 26, 2023 | 62.48 | 62.63 | 61.96 | 62.35 | 306,962 | -0.88(-1.39%) |
Jul 25, 2023 | 62.72 | 63.39 | 62.72 | 63.22 | 352,380 | +0.70(+1.12%) |
Jul 24, 2023 | 62.59 | 62.74 | 62.28 | 62.52 | 210,463 | +0.18(+0.29%) |
Jul 21, 2023 | 62.88 | 63.05 | 62.31 | 62.35 | 141,632 | -0.17(-0.27%) |
Jul 20, 2023 | 63.38 | 63.65 | 62.35 | 62.51 | 306,295 | -1.42(-2.21%) |
Jul 19, 2023 | 64.33 | 64.49 | 63.74 | 63.93 | 193,967 | -0.31(-0.48%) |
Jul 18, 2023 | 63.52 | 64.56 | 63.15 | 64.24 | 204,744 | +0.55(+0.86%) |
Jul 17, 2023 | 63.02 | 63.77 | 62.97 | 63.69 | 146,878 | +0.70(+1.11%) |
Jul 14, 2023 | 63.17 | 63.69 | 62.82 | 62.99 | 184,117 | -0.07(-0.11%) |
Jul 13, 2023 | 62.55 | 63.16 | 62.54 | 63.06 | 132,798 | +0.92(+1.48%) |
Jul 12, 2023 | 61.93 | 62.37 | 61.74 | 62.15 | 463,799 | +0.90(+1.46%) |
Jul 11, 2023 | 61.27 | 61.32 | 60.75 | 61.25 | 114,383 | +0.19(+0.31%) |
Jul 10, 2023 | 60.81 | 61.06 | 60.54 | 61.06 | 113,784 | +0.00(+0.00%) |
Jul 07, 2023 | 61.05 | 61.69 | 60.99 | 61.06 | 131,789 | -0.13(-0.21%) |
Jul 06, 2023 | 60.85 | 61.23 | 60.59 | 61.19 | 133,163 | -0.28(-0.45%) |
Jul 05, 2023 | 61.52 | 61.95 | 61.46 | 61.47 | 396,927 | -0.53(-0.85%) |
Jul 03, 2023 | 62.09 | 62.18 | 61.75 | 62.00 | 80,106 | +0.00(+0.00%) |
Jun 30, 2023 | 61.64 | 62.20 | 61.59 | 62.00 | 132,750 | +0.89(+1.45%) |
Jun 29, 2023 | 61.03 | 61.20 | 60.81 | 61.11 | 130,952 | +0.07(+0.11%) |
Jun 28, 2023 | 60.67 | 61.36 | 60.62 | 61.04 | 105,125 | +0.02(+0.03%) |
Jun 27, 2023 | 60.10 | 61.11 | 60.09 | 61.02 | 168,058 | +1.17(+1.95%) |
Jun 26, 2023 | 60.26 | 60.82 | 59.85 | 59.85 | 165,835 | -0.44(-0.73%) |
Jun 23, 2023 | 60.16 | 60.57 | 60.03 | 60.29 | 70,733 | -0.74(-1.21%) |
Jun 22, 2023 | 60.24 | 61.03 | 60.18 | 61.03 | 174,299 | +0.50(+0.82%) |
Jun 21, 2023 | 61.11 | 61.22 | 60.34 | 60.53 | 123,311 | -0.81(-1.32%) |
Jun 20, 2023 | 61.39 | 61.72 | 61.05 | 61.34 | 858,330 | -0.40(-0.65%) |
Jun 16, 2023 | 62.77 | 62.77 | 61.74 | 61.74 | 381,219 | -0.65(-1.04%) |
Jun 15, 2023 | 61.42 | 62.57 | 61.33 | 62.39 | 118,209 | +0.76(+1.23%) |
Jun 14, 2023 | 61.07 | 61.71 | 60.84 | 61.63 | 158,180 | +0.47(+0.77%) |
Jun 13, 2023 | 61.22 | 61.37 | 60.68 | 61.16 | 232,690 | +0.49(+0.81%) |
Jun 12, 2023 | 59.82 | 60.69 | 59.76 | 60.67 | 189,326 | +1.18(+1.98%) |
Jun 09, 2023 | 59.44 | 60.01 | 59.35 | 59.49 | 117,055 | +0.32(+0.54%) |
Jun 08, 2023 | 58.52 | 59.28 | 58.52 | 59.18 | 186,742 | +0.65(+1.11%) |
Jun 07, 2023 | 59.31 | 59.75 | 58.44 | 58.53 | 159,285 | -0.95(-1.60%) |
Jun 06, 2023 | 59.35 | 59.58 | 59.03 | 59.48 | 148,081 | +0.03(+0.05%) |
Jun 05, 2023 | 59.62 | 60.09 | 59.33 | 59.45 | 244,847 | -0.32(-0.53%) |
Jun 02, 2023 | 59.74 | 60.02 | 59.40 | 59.77 | 201,763 | +0.44(+0.74%) |
Jun 01, 2023 | 58.56 | 59.60 | 58.51 | 59.33 | 199,892 | +0.62(+1.05%) |
May 31, 2023 | 58.82 | 59.33 | 58.65 | 58.71 | 275,781 | -0.45(-0.76%) |
May 30, 2023 | 59.81 | 60.01 | 59.07 | 59.16 | 280,770 | +0.17(+0.29%) |
May 26, 2023 | 57.60 | 59.08 | 57.60 | 58.99 | 249,484 | +1.59(+2.77%) |
May 25, 2023 | 56.80 | 57.59 | 56.58 | 57.40 | 206,742 | +2.20(+3.98%) |
May 24, 2023 | 55.18 | 55.45 | 55.00 | 55.20 | 112,296 | -0.38(-0.68%) |
May 23, 2023 | 56.21 | 56.38 | 55.58 | 55.58 | 161,758 | -0.91(-1.62%) |
May 22, 2023 | 56.21 | 56.62 | 56.21 | 56.50 | 98,987 | +0.14(+0.25%) |
May 19, 2023 | 56.38 | 56.50 | 56.25 | 56.36 | 99,472 | +0.02(+0.04%) |
May 18, 2023 | 55.44 | 56.43 | 55.31 | 56.34 | 147,570 | +1.07(+1.94%) |
May 17, 2023 | 54.80 | 55.30 | 54.57 | 55.26 | 86,095 | +0.77(+1.40%) |
May 16, 2023 | 54.40 | 54.80 | 54.40 | 54.50 | 112,353 | +0.05(+0.09%) |
May 15, 2023 | 54.05 | 54.46 | 53.91 | 54.45 | 175,944 | +0.46(+0.85%) |
May 12, 2023 | 54.20 | 54.30 | 53.62 | 53.99 | 231,261 | -0.18(-0.33%) |
May 11, 2023 | 54.24 | 54.24 | 53.76 | 54.17 | 146,546 | -0.25(-0.46%) |
May 10, 2023 | 54.27 | 54.54 | 53.93 | 54.42 | 155,960 | +0.60(+1.11%) |
May 09, 2023 | 53.98 | 54.03 | 53.81 | 53.82 | 76,791 | -0.53(-0.97%) |
May 08, 2023 | 54.14 | 54.35 | 53.99 | 54.35 | 274,315 | +0.10(+0.18%) |
May 05, 2023 | 53.41 | 54.41 | 53.41 | 54.25 | 153,358 | +1.37(+2.59%) |
May 04, 2023 | 52.87 | 53.21 | 52.70 | 52.88 | 216,282 | -0.14(-0.26%) |
May 03, 2023 | 53.49 | 53.83 | 53.02 | 53.02 | 230,251 | -0.37(-0.69%) |
May 02, 2023 | 53.86 | 53.93 | 53.15 | 53.38 | 178,178 | -0.49(-0.90%) |