Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 60.98 | 60.98 | 60.28 | 60.47 | 15,956,989 | -0.54(-0.88%) |
Jul 28, 2023 | 61.11 | 61.29 | 60.76 | 61.01 | 9,957,458 | +0.04(+0.06%) |
Jul 27, 2023 | 61.57 | 61.78 | 60.91 | 60.97 | 11,794,024 | -0.60(-0.97%) |
Jul 26, 2023 | 60.41 | 61.68 | 59.95 | 61.57 | 17,555,576 | +0.78(+1.29%) |
Jul 25, 2023 | 60.83 | 60.92 | 60.59 | 60.79 | 13,753,886 | -0.21(-0.34%) |
Jul 24, 2023 | 60.95 | 61.33 | 60.93 | 60.99 | 10,497,547 | +0.02(+0.03%) |
Jul 21, 2023 | 60.99 | 61.21 | 60.78 | 60.97 | 13,123,817 | +0.05(+0.08%) |
Jul 20, 2023 | 60.23 | 60.94 | 60.22 | 60.92 | 11,841,143 | +0.73(+1.22%) |
Jul 19, 2023 | 59.34 | 60.34 | 59.25 | 60.19 | 13,246,535 | +1.04(+1.77%) |
Jul 18, 2023 | 59.53 | 59.81 | 58.99 | 59.15 | 11,420,893 | -0.23(-0.39%) |
Jul 17, 2023 | 59.33 | 59.66 | 59.07 | 59.38 | 10,256,450 | -0.09(-0.15%) |
Jul 14, 2023 | 58.73 | 59.60 | 58.68 | 59.47 | 11,914,469 | +0.54(+0.91%) |
Jul 13, 2023 | 58.71 | 59.04 | 58.57 | 58.93 | 11,538,312 | +0.50(+0.85%) |
Jul 12, 2023 | 58.34 | 58.64 | 58.05 | 58.43 | 14,583,165 | +0.31(+0.54%) |
Jul 11, 2023 | 58.06 | 58.16 | 57.46 | 58.12 | 16,353,457 | +0.20(+0.35%) |
Jul 10, 2023 | 58.56 | 58.74 | 57.75 | 57.92 | 15,849,188 | -0.44(-0.75%) |
Jul 07, 2023 | 58.89 | 59.07 | 58.33 | 58.35 | 14,925,094 | -0.78(-1.32%) |
Jul 06, 2023 | 59.30 | 59.58 | 59.08 | 59.14 | 12,907,817 | -0.46(-0.77%) |
Jul 05, 2023 | 58.86 | 59.66 | 58.75 | 59.59 | 15,071,982 | +0.44(+0.74%) |
Jul 03, 2023 | 58.78 | 59.20 | 58.62 | 59.16 | 9,928,435 | +0.35(+0.60%) |
Jun 30, 2023 | 58.59 | 58.93 | 58.46 | 58.80 | 20,231,584 | +0.20(+0.33%) |
Jun 29, 2023 | 58.80 | 58.93 | 58.36 | 58.61 | 17,552,282 | -0.49(-0.83%) |
Jun 28, 2023 | 59.45 | 59.60 | 58.98 | 59.10 | 11,441,439 | -0.56(-0.93%) |
Jun 27, 2023 | 59.78 | 59.92 | 59.55 | 59.65 | 9,283,904 | -0.13(-0.21%) |
Jun 26, 2023 | 59.77 | 59.85 | 58.97 | 59.78 | 13,165,377 | +0.02(+0.03%) |
Jun 23, 2023 | 60.48 | 60.51 | 59.74 | 59.76 | 25,986,860 | -0.63(-1.05%) |
Jun 22, 2023 | 60.36 | 60.64 | 60.14 | 60.40 | 15,559,793 | +0.41(+0.68%) |
Jun 21, 2023 | 59.87 | 60.27 | 59.55 | 59.99 | 14,283,840 | +0.17(+0.28%) |
Jun 20, 2023 | 60.14 | 60.50 | 59.80 | 59.82 | 14,309,299 | -0.40(-0.66%) |
Jun 16, 2023 | 60.15 | 60.71 | 60.03 | 60.22 | 27,381,996 | +0.43(+0.72%) |
Jun 15, 2023 | 59.18 | 59.86 | 58.92 | 59.79 | 15,638,536 | +0.81(+1.37%) |
Jun 14, 2023 | 58.85 | 59.19 | 58.73 | 58.98 | 14,553,000 | +0.40(+0.68%) |
Jun 13, 2023 | 58.35 | 58.80 | 58.18 | 58.58 | 13,822,997 | +0.23(+0.40%) |
Jun 12, 2023 | 58.72 | 58.77 | 58.17 | 58.35 | 14,665,562 | -0.25(-0.43%) |
Jun 09, 2023 | 58.41 | 58.79 | 58.31 | 58.60 | 12,983,772 | +0.10(+0.17%) |
Jun 08, 2023 | 58.27 | 58.54 | 58.13 | 58.50 | 16,084,290 | +0.15(+0.25%) |
Jun 07, 2023 | 58.16 | 58.49 | 57.97 | 58.36 | 17,351,316 | -0.09(-0.15%) |
Jun 06, 2023 | 59.07 | 59.11 | 58.27 | 58.45 | 11,279,647 | -0.43(-0.72%) |
Jun 05, 2023 | 59.12 | 59.54 | 58.68 | 58.87 | 14,352,985 | -0.40(-0.67%) |
Jun 02, 2023 | 58.41 | 59.43 | 58.22 | 59.27 | 15,746,453 | +1.12(+1.93%) |
Jun 01, 2023 | 58.09 | 58.31 | 57.92 | 58.15 | 13,825,340 | +0.33(+0.57%) |
May 31, 2023 | 58.07 | 58.42 | 57.53 | 57.82 | 61,325,204 | -0.12(-0.20%) |
May 30, 2023 | 58.23 | 58.34 | 57.68 | 57.93 | 16,132,072 | -0.47(-0.80%) |
May 26, 2023 | 58.58 | 58.77 | 58.25 | 58.40 | 12,971,090 | -0.15(-0.25%) |
May 25, 2023 | 58.60 | 58.85 | 58.29 | 58.54 | 14,931,816 | -0.46(-0.77%) |
May 24, 2023 | 59.48 | 59.53 | 58.84 | 59.00 | 11,442,941 | -0.50(-0.85%) |
May 23, 2023 | 59.61 | 59.76 | 59.28 | 59.50 | 14,376,371 | -0.11(-0.18%) |
May 22, 2023 | 60.84 | 60.92 | 59.54 | 59.61 | 15,530,519 | -1.28(-2.10%) |
May 19, 2023 | 61.09 | 61.15 | 60.67 | 60.89 | 14,706,602 | +0.03(+0.05%) |
May 18, 2023 | 61.06 | 61.09 | 60.64 | 60.86 | 14,040,852 | -0.34(-0.55%) |
May 17, 2023 | 61.44 | 61.46 | 60.79 | 61.20 | 11,950,948 | -0.07(-0.11%) |
May 16, 2023 | 61.93 | 61.92 | 61.21 | 61.27 | 9,421,079 | -0.70(-1.13%) |
May 15, 2023 | 62.24 | 62.26 | 61.74 | 61.96 | 8,409,411 | -0.16(-0.27%) |
May 12, 2023 | 61.89 | 62.21 | 61.73 | 62.13 | 9,019,454 | +0.24(+0.39%) |
May 11, 2023 | 61.62 | 61.95 | 61.06 | 61.89 | 9,886,479 | +0.35(+0.57%) |
May 10, 2023 | 61.36 | 61.67 | 61.04 | 61.54 | 10,457,065 | +0.11(+0.17%) |
May 09, 2023 | 61.67 | 61.78 | 61.32 | 61.43 | 9,356,724 | -0.51(-0.83%) |
May 08, 2023 | 61.84 | 62.08 | 61.64 | 61.94 | 7,471,493 | -0.10(-0.16%) |
May 05, 2023 | 61.67 | 62.22 | 61.66 | 62.04 | 9,327,236 | +0.29(+0.47%) |
May 04, 2023 | 61.77 | 61.95 | 61.55 | 61.75 | 12,318,512 | +0.07(+0.11%) |
May 03, 2023 | 62.04 | 62.20 | 61.62 | 61.68 | 11,437,631 | -0.35(-0.56%) |
May 02, 2023 | 62.16 | 62.16 | 61.31 | 62.03 | 11,296,242 | -0.28(-0.45%) |