Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 57.80 | 58.16 | 57.17 | 57.30 | 3,486,497 | -1.56(-2.65%) |
Jul 28, 2023 | 58.79 | 59.14 | 58.67 | 58.86 | 1,934,034 | +0.72(+1.24%) |
Jul 27, 2023 | 59.08 | 59.21 | 58.10 | 58.14 | 2,322,724 | -0.55(-0.94%) |
Jul 26, 2023 | 58.30 | 58.79 | 58.28 | 58.69 | 1,877,556 | +0.13(+0.22%) |
Jul 25, 2023 | 58.44 | 58.69 | 58.26 | 58.56 | 2,129,509 | +0.19(+0.33%) |
Jul 24, 2023 | 58.14 | 58.55 | 58.03 | 58.37 | 2,476,468 | -0.18(-0.31%) |
Jul 21, 2023 | 58.73 | 58.79 | 58.30 | 58.55 | 2,554,558 | -0.18(-0.31%) |
Jul 20, 2023 | 58.95 | 59.03 | 58.52 | 58.73 | 3,349,810 | +0.30(+0.51%) |
Jul 19, 2023 | 58.15 | 58.46 | 58.12 | 58.43 | 2,658,718 | +0.93(+1.62%) |
Jul 18, 2023 | 57.50 | 57.93 | 57.31 | 57.50 | 1,280,762 | -0.10(-0.17%) |
Jul 17, 2023 | 57.78 | 57.78 | 57.45 | 57.60 | 1,124,779 | -0.59(-1.01%) |
Jul 14, 2023 | 58.34 | 58.38 | 58.03 | 58.19 | 1,313,954 | +0.04(+0.07%) |
Jul 13, 2023 | 58.19 | 58.23 | 57.83 | 58.15 | 1,870,317 | +0.92(+1.61%) |
Jul 12, 2023 | 57.01 | 57.47 | 56.91 | 57.23 | 1,877,326 | +1.03(+1.83%) |
Jul 11, 2023 | 56.25 | 56.31 | 55.88 | 56.20 | 1,573,822 | +0.62(+1.12%) |
Jul 10, 2023 | 55.79 | 55.97 | 55.52 | 55.58 | 1,464,106 | +0.08(+0.14%) |
Jul 07, 2023 | 55.44 | 55.71 | 55.37 | 55.50 | 1,999,350 | +0.17(+0.31%) |
Jul 06, 2023 | 55.69 | 55.79 | 55.10 | 55.33 | 2,233,251 | -1.36(-2.40%) |
Jul 05, 2023 | 56.96 | 57.12 | 56.57 | 56.69 | 1,624,020 | -0.57(-1.00%) |
Jul 03, 2023 | 57.00 | 57.42 | 56.97 | 57.26 | 799,890 | +0.54(+0.95%) |
Jun 30, 2023 | 56.46 | 56.76 | 56.30 | 56.72 | 1,524,522 | +1.13(+2.03%) |
Jun 29, 2023 | 55.55 | 55.78 | 55.48 | 55.59 | 1,757,692 | -0.31(-0.55%) |
Jun 28, 2023 | 56.16 | 56.18 | 55.85 | 55.90 | 1,631,595 | -0.63(-1.11%) |
Jun 27, 2023 | 56.48 | 56.57 | 56.32 | 56.53 | 1,934,177 | +0.17(+0.30%) |
Jun 26, 2023 | 56.78 | 56.81 | 56.31 | 56.36 | 1,948,400 | -0.76(-1.33%) |
Jun 23, 2023 | 57.32 | 57.38 | 57.01 | 57.12 | 1,569,353 | -0.77(-1.33%) |
Jun 22, 2023 | 58.00 | 58.03 | 57.42 | 57.89 | 1,951,755 | +1.16(+2.04%) |
Jun 21, 2023 | 56.42 | 56.80 | 56.22 | 56.73 | 1,641,723 | -0.03(-0.05%) |
Jun 20, 2023 | 57.11 | 57.16 | 56.70 | 56.76 | 2,093,615 | -1.45(-2.49%) |
Jun 16, 2023 | 58.96 | 59.14 | 58.13 | 58.21 | 3,548,886 | -0.36(-0.61%) |
Jun 15, 2023 | 57.43 | 58.59 | 57.27 | 58.57 | 4,112,185 | +1.90(+3.35%) |
Jun 14, 2023 | 56.46 | 57.04 | 56.37 | 56.67 | 3,734,013 | +1.05(+1.89%) |
Jun 13, 2023 | 55.26 | 55.72 | 55.17 | 55.62 | 2,609,980 | +0.47(+0.85%) |
Jun 12, 2023 | 55.50 | 55.50 | 54.78 | 55.15 | 3,128,700 | -0.01(-0.02%) |
Jun 09, 2023 | 55.31 | 55.34 | 54.91 | 55.16 | 4,636,142 | +0.08(+0.15%) |
Jun 08, 2023 | 54.64 | 55.17 | 54.64 | 55.08 | 2,350,295 | -0.09(-0.16%) |
Jun 07, 2023 | 55.00 | 55.57 | 54.92 | 55.17 | 5,141,214 | +0.24(+0.44%) |
Jun 06, 2023 | 54.37 | 54.97 | 54.34 | 54.93 | 3,940,983 | +0.75(+1.38%) |
Jun 05, 2023 | 54.20 | 55.00 | 54.14 | 54.18 | 3,350,330 | -0.67(-1.22%) |
Jun 02, 2023 | 53.95 | 54.87 | 53.92 | 54.85 | 3,138,140 | +1.04(+1.93%) |
Jun 01, 2023 | 53.71 | 54.16 | 53.51 | 53.81 | 3,468,840 | +0.41(+0.77%) |
May 31, 2023 | 52.95 | 53.83 | 52.93 | 53.40 | 4,512,251 | -1.06(-1.95%) |
May 30, 2023 | 55.84 | 56.07 | 54.36 | 54.46 | 4,257,961 | -2.69(-4.71%) |
May 26, 2023 | 56.90 | 57.20 | 56.81 | 57.15 | 2,333,865 | +0.28(+0.49%) |
May 25, 2023 | 56.65 | 57.13 | 56.63 | 56.87 | 3,171,031 | -0.73(-1.27%) |
May 24, 2023 | 57.44 | 57.91 | 57.41 | 57.60 | 2,923,197 | -1.14(-1.94%) |
May 23, 2023 | 58.82 | 59.08 | 58.57 | 58.74 | 2,550,009 | -0.09(-0.15%) |
May 22, 2023 | 59.21 | 59.31 | 58.56 | 58.83 | 2,092,429 | -0.55(-0.93%) |
May 19, 2023 | 59.16 | 59.61 | 59.14 | 59.38 | 1,637,392 | +0.58(+0.99%) |
May 18, 2023 | 59.17 | 59.20 | 58.56 | 58.80 | 2,017,373 | +0.04(+0.07%) |
May 17, 2023 | 59.09 | 59.17 | 58.66 | 58.76 | 3,003,298 | -0.93(-1.56%) |
May 16, 2023 | 60.45 | 60.54 | 59.68 | 59.69 | 2,115,015 | -1.37(-2.24%) |
May 15, 2023 | 61.37 | 61.37 | 60.93 | 61.06 | 1,391,904 | +0.01(+0.02%) |
May 12, 2023 | 61.19 | 61.24 | 60.88 | 61.05 | 1,797,417 | -0.38(-0.62%) |
May 11, 2023 | 61.46 | 61.59 | 61.07 | 61.43 | 2,092,084 | -0.38(-0.61%) |
May 10, 2023 | 62.77 | 62.77 | 61.51 | 61.81 | 2,865,204 | -1.70(-2.68%) |
May 09, 2023 | 63.72 | 63.84 | 63.46 | 63.51 | 1,619,333 | -1.17(-1.81%) |
May 08, 2023 | 64.83 | 64.91 | 64.47 | 64.68 | 1,381,436 | -0.15(-0.23%) |
May 05, 2023 | 64.11 | 65.29 | 63.35 | 64.83 | 3,519,044 | -1.07(-1.62%) |
May 04, 2023 | 64.92 | 66.32 | 64.80 | 65.90 | 3,680,042 | +2.21(+3.47%) |
May 03, 2023 | 63.92 | 64.10 | 63.48 | 63.69 | 3,316,434 | +0.84(+1.34%) |
May 02, 2023 | 63.34 | 63.41 | 62.66 | 62.85 | 3,319,336 | -0.95(-1.49%) |