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 | +1.12(+2.05%) |
Jun 14, 2023 | 55.41 | 56.14 | 54.33 | 54.59 | 4,307,629 | -0.77(-1.40%) |
Jun 13, 2023 | 55.09 | 56.13 | 54.95 | 55.37 | 3,575,196 | +0.40(+0.73%) |
Jun 12, 2023 | 55.32 | 55.59 | 54.29 | 54.97 | 2,993,661 | -0.65(-1.16%) |
Jun 09, 2023 | 55.09 | 55.72 | 54.94 | 55.61 | 3,675,529 | +0.24(+0.44%) |
Jun 08, 2023 | 55.30 | 55.79 | 54.87 | 55.37 | 5,268,738 | -0.10(-0.18%) |
Jun 07, 2023 | 54.94 | 55.74 | 54.28 | 55.46 | 3,768,416 | +0.78(+1.43%) |
Jun 06, 2023 | 53.36 | 54.87 | 53.32 | 54.68 | 4,388,109 | +1.66(+3.13%) |
Jun 05, 2023 | 53.68 | 53.97 | 52.95 | 53.02 | 3,627,331 | -0.95(-1.76%) |
Jun 02, 2023 | 53.23 | 54.45 | 53.09 | 53.97 | 3,868,513 | +1.43(+2.72%) |
Jun 01, 2023 | 52.08 | 52.69 | 51.89 | 52.54 | 3,924,005 | +0.89(+1.72%) |
May 31, 2023 | 52.89 | 53.25 | 51.60 | 51.65 | 9,979,493 | -1.85(-3.45%) |
May 30, 2023 | 52.93 | 53.55 | 52.48 | 53.50 | 2,867,851 | +0.64(+1.20%) |
May 26, 2023 | 52.53 | 53.16 | 52.21 | 52.86 | 3,187,001 | +0.38(+0.73%) |
May 25, 2023 | 53.23 | 53.45 | 52.35 | 52.48 | 3,885,186 | -0.87(-1.63%) |
May 24, 2023 | 53.87 | 54.18 | 53.20 | 53.35 | 3,285,110 | -1.17(-2.15%) |
May 23, 2023 | 54.16 | 55.63 | 54.02 | 54.53 | 6,642,003 | +1.77(+3.35%) |
May 22, 2023 | 52.64 | 52.80 | 52.06 | 52.76 | 2,692,452 | +0.11(+0.20%) |
May 19, 2023 | 53.52 | 53.63 | 52.37 | 52.65 | 2,794,761 | -0.45(-0.85%) |
May 18, 2023 | 52.53 | 53.22 | 51.97 | 53.10 | 2,591,043 | +0.56(+1.06%) |
May 17, 2023 | 51.68 | 52.88 | 51.68 | 52.54 | 4,174,552 | +1.40(+2.73%) |
May 16, 2023 | 51.38 | 52.03 | 50.97 | 51.14 | 4,435,719 | -0.22(-0.44%) |
May 15, 2023 | 51.71 | 51.75 | 50.91 | 51.37 | 3,010,100 | +0.05(+0.10%) |
May 12, 2023 | 51.96 | 52.15 | 50.70 | 51.32 | 3,146,703 | -0.31(-0.61%) |
May 11, 2023 | 50.88 | 51.82 | 50.77 | 51.63 | 4,547,706 | +0.20(+0.38%) |
May 10, 2023 | 52.27 | 52.41 | 51.26 | 51.44 | 4,962,990 | -0.48(-0.92%) |
May 09, 2023 | 52.02 | 52.43 | 51.84 | 51.92 | 4,987,383 | -0.64(-1.21%) |
May 08, 2023 | 53.17 | 53.27 | 52.32 | 52.55 | 3,648,924 | -0.04(-0.07%) |
May 05, 2023 | 52.96 | 53.38 | 51.25 | 52.59 | 7,675,972 | +3.82(+7.84%) |
May 04, 2023 | 49.57 | 49.85 | 47.86 | 48.77 | 5,548,208 | -1.44(-2.86%) |
May 03, 2023 | 51.03 | 51.46 | 50.07 | 50.20 | 3,676,564 | -0.57(-1.12%) |
May 02, 2023 | 51.65 | 51.66 | 49.81 | 50.77 | 4,260,261 | -1.13(-2.18%) |