Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 59.43 | 59.82 | 58.97 | 59.32 | 3,735,433 | +0.12(+0.20%) |
Jul 28, 2023 | 60.22 | 60.34 | 58.62 | 59.20 | 3,968,218 | -0.47(-0.79%) |
Jul 27, 2023 | 60.10 | 60.71 | 59.66 | 59.67 | 3,230,217 | -0.20(-0.33%) |
Jul 26, 2023 | 59.27 | 60.16 | 58.95 | 59.87 | 3,315,806 | +0.93(+1.59%) |
Jul 25, 2023 | 59.30 | 59.42 | 58.76 | 58.93 | 2,862,174 | -0.36(-0.61%) |
Jul 24, 2023 | 58.61 | 59.71 | 58.56 | 59.30 | 2,816,675 | +0.31(+0.52%) |
Jul 21, 2023 | 59.48 | 59.53 | 58.69 | 58.99 | 2,495,601 | -0.29(-0.48%) |
Jul 20, 2023 | 58.56 | 59.30 | 58.56 | 59.28 | 3,394,197 | +1.10(+1.89%) |
Jul 19, 2023 | 58.17 | 58.69 | 57.94 | 58.18 | 4,680,259 | -0.25(-0.42%) |
Jul 18, 2023 | 58.03 | 58.71 | 58.01 | 58.42 | 4,186,217 | +0.27(+0.46%) |
Jul 17, 2023 | 57.01 | 58.41 | 57.01 | 58.16 | 3,922,395 | +1.43(+2.52%) |
Jul 14, 2023 | 58.33 | 58.39 | 56.44 | 56.73 | 3,219,464 | -1.22(-2.11%) |
Jul 13, 2023 | 57.21 | 58.01 | 57.21 | 57.95 | 2,586,050 | +0.24(+0.41%) |
Jul 12, 2023 | 58.51 | 58.78 | 57.64 | 57.71 | 2,753,778 | -0.10(-0.17%) |
Jul 11, 2023 | 57.13 | 58.03 | 57.13 | 57.81 | 2,724,862 | +0.66(+1.15%) |
Jul 10, 2023 | 57.13 | 57.68 | 56.96 | 57.15 | 2,803,045 | -0.12(-0.21%) |
Jul 07, 2023 | 56.37 | 57.79 | 56.37 | 57.27 | 3,139,600 | +0.59(+1.04%) |
Jul 06, 2023 | 56.25 | 56.75 | 56.06 | 56.68 | 4,239,845 | -0.11(-0.19%) |
Jul 05, 2023 | 56.42 | 56.85 | 55.97 | 56.79 | 2,796,498 | -0.23(-0.40%) |
Jul 03, 2023 | 56.63 | 57.50 | 56.63 | 57.01 | 2,294,526 | +0.39(+0.70%) |
Jun 30, 2023 | 56.99 | 57.02 | 56.43 | 56.62 | 3,281,272 | +0.33(+0.59%) |
Jun 29, 2023 | 55.69 | 56.48 | 55.65 | 56.29 | 3,925,220 | +0.73(+1.31%) |
Jun 28, 2023 | 55.34 | 55.62 | 54.79 | 55.56 | 3,920,964 | +0.01(+0.02%) |
Jun 27, 2023 | 54.65 | 55.87 | 54.52 | 55.55 | 3,404,214 | +0.77(+1.40%) |
Jun 26, 2023 | 54.50 | 55.21 | 54.22 | 54.78 | 3,402,105 | +0.44(+0.81%) |
Jun 23, 2023 | 54.13 | 54.60 | 53.96 | 54.34 | 5,340,890 | -0.74(-1.34%) |
Jun 22, 2023 | 55.80 | 55.85 | 54.42 | 55.08 | 4,052,028 | -0.48(-0.87%) |
Jun 21, 2023 | 55.24 | 55.71 | 54.66 | 55.56 | 4,049,567 | +0.37(+0.68%) |
Jun 20, 2023 | 55.79 | 56.25 | 55.05 | 55.18 | 4,149,244 | -1.20(-2.13%) |
Jun 16, 2023 | 55.95 | 56.59 | 55.53 | 56.38 | 10,486,766 | +0.67(+1.20%) |
Jun 15, 2023 | 54.08 | 56.16 | 54.04 | 55.72 | 4,785,236 | +3.18(+6.05%) |
May 08, 2023 | 53.15 | 53.26 | 52.30 | 52.54 | 3,649,844 | -0.04(-0.07%) |
May 05, 2023 | 52.95 | 53.37 | 51.24 | 52.58 | 7,677,909 | +3.82(+7.84%) |
May 04, 2023 | 49.56 | 49.84 | 47.85 | 48.75 | 5,549,607 | -1.44(-2.86%) |
May 03, 2023 | 51.01 | 51.45 | 50.05 | 50.19 | 3,677,491 | -0.57(-1.12%) |
May 02, 2023 | 51.64 | 51.65 | 49.80 | 50.76 | 4,261,336 | -1.13(-2.18%) |