Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 60.16 | 60.31 | 58.85 | 59.37 | 1,933,400 | -0.56(-0.93%) |
Jul 28, 2023 | 61.79 | 61.93 | 59.55 | 59.93 | 2,238,235 | -0.74(-1.23%) |
Jul 27, 2023 | 61.12 | 62.48 | 60.36 | 60.67 | 4,889,205 | +0.39(+0.65%) |
Jul 26, 2023 | 59.13 | 60.39 | 59.06 | 60.28 | 3,257,978 | +1.03(+1.73%) |
Jul 25, 2023 | 57.87 | 59.57 | 57.87 | 59.25 | 2,534,722 | +1.15(+1.99%) |
Jul 24, 2023 | 58.47 | 58.98 | 57.85 | 58.10 | 2,257,779 | +0.14(+0.24%) |
Jul 21, 2023 | 58.62 | 58.72 | 57.75 | 57.96 | 1,839,260 | -0.47(-0.80%) |
Jul 20, 2023 | 59.25 | 59.29 | 58.14 | 58.43 | 1,736,653 | -0.83(-1.40%) |
Jul 19, 2023 | 59.41 | 59.65 | 58.82 | 59.26 | 1,471,095 | -0.21(-0.35%) |
Jul 18, 2023 | 59.01 | 59.95 | 59.01 | 59.47 | 1,580,627 | +0.30(+0.51%) |
Jul 17, 2023 | 58.59 | 59.41 | 58.20 | 59.16 | 1,441,607 | +0.48(+0.82%) |
Jul 14, 2023 | 58.88 | 58.88 | 58.04 | 58.69 | 1,760,812 | -0.08(-0.13%) |
Jul 13, 2023 | 58.05 | 58.85 | 57.87 | 58.76 | 2,117,348 | +1.03(+1.78%) |
Jul 12, 2023 | 57.55 | 58.15 | 56.90 | 57.74 | 2,493,540 | +1.21(+2.15%) |
Jul 11, 2023 | 56.00 | 56.90 | 55.70 | 56.52 | 2,008,703 | +0.90(+1.62%) |
Jul 10, 2023 | 53.86 | 55.67 | 53.77 | 55.62 | 1,723,554 | +1.60(+2.97%) |
Jul 07, 2023 | 53.99 | 54.93 | 53.90 | 54.02 | 2,400,521 | +0.01(+0.02%) |
Jul 06, 2023 | 54.39 | 54.44 | 53.60 | 54.01 | 1,901,415 | -0.93(-1.69%) |
Jul 05, 2023 | 55.24 | 55.54 | 54.82 | 54.94 | 2,003,315 | -0.68(-1.23%) |
Jul 03, 2023 | 55.67 | 55.96 | 55.44 | 55.62 | 929,654 | -0.52(-0.92%) |
Jun 30, 2023 | 56.68 | 56.68 | 55.98 | 56.14 | 2,145,260 | +0.04(+0.07%) |
Jun 29, 2023 | 55.38 | 56.15 | 55.14 | 56.10 | 1,473,419 | +0.54(+0.97%) |
Jun 28, 2023 | 55.73 | 56.12 | 55.34 | 55.56 | 2,134,498 | -0.21(-0.37%) |
Jun 27, 2023 | 54.59 | 56.19 | 54.56 | 55.77 | 2,289,317 | +1.51(+2.78%) |
Jun 26, 2023 | 54.26 | 54.86 | 53.85 | 54.26 | 1,917,368 | +0.20(+0.36%) |
Jun 23, 2023 | 53.75 | 54.33 | 53.52 | 54.07 | 1,662,430 | -0.13(-0.23%) |
Jun 22, 2023 | 54.87 | 54.87 | 53.93 | 54.19 | 1,448,703 | -0.76(-1.39%) |
Jun 21, 2023 | 54.63 | 55.17 | 54.37 | 54.96 | 1,347,448 | +0.16(+0.29%) |
Jun 20, 2023 | 54.03 | 55.15 | 53.89 | 54.80 | 1,887,330 | +0.50(+0.92%) |
Jun 16, 2023 | 54.83 | 55.03 | 54.01 | 54.30 | 3,564,994 | -0.51(-0.93%) |
Jun 15, 2023 | 54.18 | 54.98 | 54.10 | 54.81 | 1,193,835 | +2.35(+4.49%) |
May 08, 2023 | 52.22 | 52.56 | 51.69 | 52.46 | 1,281,313 | +0.44(+0.84%) |
May 05, 2023 | 51.79 | 52.24 | 51.51 | 52.02 | 1,479,714 | +0.70(+1.37%) |
May 04, 2023 | 52.29 | 52.37 | 51.07 | 51.32 | 1,659,466 | -1.00(-1.92%) |
May 03, 2023 | 52.19 | 53.05 | 52.06 | 52.32 | 1,455,231 | +0.42(+0.81%) |
May 02, 2023 | 51.99 | 52.08 | 51.05 | 51.90 | 2,357,363 | -0.03(-0.06%) |