Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 62.41 | 63.31 | 61.76 | 61.80 | 2,893,085 | +0.05(+0.08%) |
Jul 28, 2023 | 61.08 | 62.36 | 60.29 | 61.75 | 3,321,928 | +1.27(+2.09%) |
Jul 27, 2023 | 56.96 | 62.12 | 56.24 | 60.48 | 9,495,821 | +4.07(+7.21%) |
Jul 26, 2023 | 56.56 | 57.17 | 55.78 | 56.42 | 3,702,435 | -0.26(-0.46%) |
Jul 25, 2023 | 57.39 | 57.79 | 56.66 | 56.68 | 2,362,442 | -1.01(-1.75%) |
Jul 24, 2023 | 57.74 | 58.31 | 56.88 | 57.69 | 2,459,537 | -0.32(-0.55%) |
Jul 21, 2023 | 57.84 | 58.26 | 56.84 | 58.01 | 2,222,923 | +0.30(+0.52%) |
Jul 20, 2023 | 57.78 | 58.34 | 57.52 | 57.71 | 1,737,695 | -0.54(-0.94%) |
Jul 19, 2023 | 59.81 | 60.10 | 58.19 | 58.26 | 2,196,376 | -1.49(-2.49%) |
Jul 18, 2023 | 58.83 | 59.94 | 58.83 | 59.74 | 1,453,758 | +0.43(+0.72%) |
Jul 17, 2023 | 59.21 | 59.67 | 58.37 | 59.32 | 1,911,058 | -0.60(-1.01%) |
Jul 14, 2023 | 59.96 | 60.90 | 59.68 | 59.92 | 2,284,347 | -0.44(-0.73%) |
Jul 13, 2023 | 60.34 | 61.27 | 60.18 | 60.36 | 2,317,529 | +0.39(+0.65%) |
Jul 12, 2023 | 60.34 | 60.84 | 58.59 | 59.97 | 2,018,946 | +0.55(+0.92%) |
Jul 11, 2023 | 58.88 | 59.73 | 58.69 | 59.42 | 1,223,054 | +0.64(+1.09%) |
Jul 10, 2023 | 58.18 | 59.35 | 58.05 | 58.78 | 1,661,345 | +0.12(+0.20%) |
Jul 07, 2023 | 59.23 | 60.01 | 58.51 | 58.66 | 1,170,525 | -0.53(-0.89%) |
Jul 06, 2023 | 58.33 | 59.26 | 58.16 | 59.19 | 1,506,519 | +0.00(+0.00%) |
Jul 05, 2023 | 60.15 | 60.19 | 58.59 | 59.19 | 1,599,785 | -1.32(-2.19%) |
Jul 03, 2023 | 60.34 | 60.95 | 60.18 | 60.51 | 840,312 | +0.30(+0.50%) |
Jun 30, 2023 | 60.62 | 60.77 | 59.85 | 60.21 | 1,577,023 | -0.07(-0.11%) |
Jun 29, 2023 | 60.07 | 60.88 | 59.67 | 60.28 | 1,567,826 | +0.31(+0.52%) |
Jun 28, 2023 | 60.13 | 60.30 | 59.02 | 59.97 | 2,159,526 | -0.48(-0.79%) |
Jun 27, 2023 | 59.20 | 60.65 | 58.39 | 60.44 | 2,264,752 | +1.52(+2.58%) |
Jun 26, 2023 | 58.82 | 59.54 | 58.65 | 58.93 | 1,458,147 | +0.22(+0.38%) |
Jun 23, 2023 | 58.98 | 59.38 | 58.57 | 58.70 | 1,208,838 | -0.89(-1.49%) |
Jun 22, 2023 | 59.76 | 60.09 | 59.42 | 59.59 | 1,347,925 | -0.33(-0.55%) |
Jun 21, 2023 | 60.23 | 60.83 | 59.73 | 59.92 | 1,667,989 | -0.98(-1.61%) |
Jun 20, 2023 | 61.15 | 61.63 | 60.67 | 60.90 | 2,004,399 | -0.99(-1.60%) |
Jun 16, 2023 | 63.99 | 64.06 | 61.59 | 61.89 | 4,180,560 | -1.75(-2.75%) |
Jun 15, 2023 | 62.63 | 63.65 | 2,714,735 | +9.46(+17.46%) | ||
May 08, 2023 | 53.70 | 54.29 | 53.34 | 54.18 | 919,496 | +0.34(+0.63%) |
May 05, 2023 | 53.82 | 54.40 | 52.88 | 53.85 | 1,625,176 | +0.79(+1.49%) |
May 04, 2023 | 53.63 | 53.72 | 52.43 | 53.06 | 1,913,076 | -0.77(-1.43%) |
May 03, 2023 | 54.97 | 55.58 | 53.70 | 53.83 | 2,442,725 | -0.90(-1.64%) |
May 02, 2023 | 56.40 | 56.44 | 54.62 | 54.72 | 1,949,050 | -1.65(-2.92%) |