Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 63.80 | 64.19 | 63.36 | 63.65 | 821,570 | +0.11(+0.17%) |
Jul 28, 2023 | 63.50 | 63.75 | 63.06 | 63.54 | 1,506,654 | +0.49(+0.78%) |
Jul 27, 2023 | 63.72 | 63.72 | 62.54 | 63.04 | 844,271 | -0.40(-0.64%) |
Jul 26, 2023 | 63.23 | 63.57 | 63.05 | 63.45 | 620,741 | +0.15(+0.23%) |
Jul 25, 2023 | 63.04 | 63.43 | 62.73 | 63.30 | 820,918 | +0.29(+0.45%) |
Jul 24, 2023 | 62.89 | 63.19 | 62.61 | 63.01 | 610,154 | +0.16(+0.25%) |
Jul 21, 2023 | 62.89 | 62.92 | 62.19 | 62.86 | 780,904 | +0.19(+0.30%) |
Jul 20, 2023 | 62.78 | 62.78 | 61.61 | 62.67 | 892,427 | +1.29(+2.11%) |
Jul 19, 2023 | 62.19 | 62.28 | 61.20 | 61.38 | 580,629 | -0.51(-0.83%) |
Jul 18, 2023 | 61.10 | 62.09 | 60.95 | 61.89 | 1,061,009 | +0.87(+1.42%) |
Jul 17, 2023 | 60.50 | 61.18 | 60.22 | 61.02 | 1,074,356 | +0.64(+1.06%) |
Jul 14, 2023 | 60.50 | 60.91 | 60.10 | 60.38 | 827,991 | -0.31(-0.50%) |
Jul 13, 2023 | 59.90 | 60.74 | 59.62 | 60.68 | 796,893 | +1.12(+1.87%) |
Jul 12, 2023 | 60.55 | 60.64 | 59.52 | 59.57 | 751,935 | -0.56(-0.94%) |
Jul 11, 2023 | 59.45 | 60.22 | 59.04 | 60.13 | 1,231,468 | +1.11(+1.87%) |
Jul 10, 2023 | 58.24 | 59.14 | 58.16 | 59.03 | 753,493 | +0.83(+1.42%) |
Jul 07, 2023 | 57.39 | 58.39 | 57.04 | 58.20 | 1,073,230 | +0.44(+0.77%) |
Jul 06, 2023 | 58.45 | 58.65 | 57.45 | 57.75 | 875,415 | -1.20(-2.04%) |
Jul 05, 2023 | 59.64 | 59.64 | 58.49 | 58.96 | 1,053,504 | -0.48(-0.81%) |
Jul 03, 2023 | 59.07 | 59.92 | 58.64 | 59.44 | 447,575 | +0.22(+0.37%) |
Jun 30, 2023 | 58.47 | 59.55 | 58.41 | 59.22 | 1,133,959 | +0.76(+1.30%) |
Jun 29, 2023 | 57.79 | 58.50 | 57.57 | 58.46 | 941,927 | +0.68(+1.18%) |
Jun 28, 2023 | 57.52 | 57.94 | 57.04 | 57.78 | 874,359 | +0.28(+0.48%) |
Jun 27, 2023 | 56.40 | 57.72 | 56.34 | 57.51 | 929,143 | +1.02(+1.80%) |
Jun 26, 2023 | 54.52 | 56.59 | 54.38 | 56.49 | 881,097 | +1.81(+3.30%) |
Jun 23, 2023 | 55.71 | 56.01 | 54.54 | 54.68 | 7,825,393 | -1.40(-2.50%) |
Jun 22, 2023 | 57.07 | 57.20 | 56.06 | 56.09 | 918,950 | -1.06(-1.85%) |
Jun 21, 2023 | 56.44 | 57.22 | 56.01 | 57.14 | 1,563,359 | +0.73(+1.29%) |
Jun 20, 2023 | 55.88 | 56.64 | 55.74 | 56.41 | 2,000,845 | +0.06(+0.11%) |
Jun 16, 2023 | 56.50 | 56.87 | 55.82 | 56.35 | 12,687,760 | +0.04(+0.07%) |
Jun 15, 2023 | 56.27 | 56.47 | 55.77 | 56.31 | 2,547,433 | +0.15(+0.26%) |
Jun 14, 2023 | 56.32 | 56.63 | 55.94 | 56.16 | 1,493,312 | +0.10(+0.18%) |
Jun 13, 2023 | 55.69 | 56.28 | 55.46 | 56.07 | 2,907,959 | +0.61(+1.10%) |
Jun 12, 2023 | 54.54 | 55.49 | 54.45 | 55.45 | 1,318,311 | +0.90(+1.65%) |
Jun 09, 2023 | 54.60 | 54.97 | 54.08 | 54.55 | 983,507 | -0.18(-0.32%) |
Jun 08, 2023 | 54.73 | 54.79 | 54.10 | 54.73 | 1,266,635 | -0.08(-0.14%) |
Jun 07, 2023 | 54.96 | 55.33 | 54.54 | 54.81 | 1,435,709 | +0.18(+0.33%) |
Jun 06, 2023 | 53.18 | 54.68 | 53.14 | 54.63 | 1,992,173 | +1.05(+1.95%) |
Jun 05, 2023 | 53.70 | 53.78 | 51.80 | 53.59 | 2,866,328 | -0.74(-1.36%) |
Jun 02, 2023 | 52.48 | 54.40 | 52.35 | 54.33 | 1,523,884 | +2.17(+4.16%) |
Jun 01, 2023 | 51.41 | 52.27 | 50.74 | 52.16 | 1,487,340 | +0.75(+1.46%) |
May 31, 2023 | 52.22 | 52.57 | 51.24 | 51.41 | 1,285,683 | -0.98(-1.87%) |
May 30, 2023 | 53.03 | 53.18 | 52.04 | 52.38 | 1,166,975 | -0.31(-0.58%) |
May 26, 2023 | 53.42 | 53.74 | 52.29 | 52.69 | 1,877,033 | -0.80(-1.49%) |
May 25, 2023 | 54.69 | 55.24 | 53.43 | 53.49 | 1,544,255 | -1.78(-3.22%) |
May 24, 2023 | 56.08 | 56.15 | 55.10 | 55.27 | 1,253,138 | -0.69(-1.23%) |
May 23, 2023 | 55.50 | 56.05 | 55.04 | 55.95 | 1,368,355 | +0.61(+1.10%) |
May 22, 2023 | 54.85 | 55.74 | 54.85 | 55.35 | 1,263,260 | +0.37(+0.68%) |
May 19, 2023 | 54.36 | 57.02 | 54.28 | 54.97 | 2,437,444 | +1.69(+3.17%) |
May 18, 2023 | 52.23 | 53.48 | 51.66 | 53.28 | 2,245,517 | +2.36(+4.63%) |
May 17, 2023 | 51.37 | 51.60 | 50.16 | 50.93 | 1,855,810 | -0.27(-0.52%) |
May 16, 2023 | 52.15 | 52.47 | 51.06 | 51.19 | 2,064,645 | -1.14(-2.18%) |
May 15, 2023 | 52.16 | 53.18 | 51.73 | 52.33 | 1,587,308 | -0.01(-0.02%) |
May 12, 2023 | 53.28 | 54.16 | 52.24 | 52.34 | 2,258,654 | -1.22(-2.27%) |
May 11, 2023 | 55.97 | 56.57 | 52.05 | 53.56 | 5,662,336 | -3.40(-5.97%) |
May 10, 2023 | 56.97 | 57.31 | 56.22 | 56.96 | 1,453,883 | +0.25(+0.43%) |
May 09, 2023 | 55.84 | 56.83 | 55.58 | 56.71 | 1,187,107 | +0.55(+0.98%) |
May 08, 2023 | 56.12 | 56.29 | 55.50 | 56.16 | 894,999 | +0.27(+0.47%) |
May 05, 2023 | 54.93 | 56.21 | 54.93 | 55.90 | 927,221 | +1.13(+2.06%) |
May 04, 2023 | 55.46 | 55.53 | 54.26 | 54.77 | 1,571,423 | -0.50(-0.91%) |
May 03, 2023 | 55.28 | 55.69 | 54.97 | 55.27 | 1,145,041 | +0.22(+0.39%) |
May 02, 2023 | 55.91 | 56.01 | 54.74 | 55.05 | 1,422,264 | -1.14(-2.03%) |