Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 62.65 | 63.25 | 61.61 | 62.68 | 6,518,773 | +2.49(+4.13%) |
Jul 28, 2023 | 61.25 | 61.25 | 59.91 | 60.19 | 1,547,129 | -0.17(-0.29%) |
Jul 27, 2023 | 61.68 | 62.02 | 60.16 | 60.37 | 1,575,593 | -1.13(-1.84%) |
Jul 26, 2023 | 60.96 | 61.54 | 60.68 | 61.50 | 944,110 | +0.38(+0.63%) |
Jul 25, 2023 | 62.39 | 62.39 | 61.04 | 61.12 | 1,186,839 | -1.27(-2.03%) |
Jul 24, 2023 | 61.73 | 62.45 | 61.36 | 62.38 | 1,227,517 | +0.98(+1.59%) |
Jul 21, 2023 | 61.55 | 61.83 | 60.85 | 61.40 | 1,076,529 | +0.12(+0.19%) |
Jul 20, 2023 | 61.92 | 62.00 | 60.58 | 61.29 | 1,076,442 | -0.74(-1.19%) |
Jul 19, 2023 | 60.93 | 62.13 | 60.78 | 62.03 | 1,590,630 | +1.35(+2.23%) |
Jul 18, 2023 | 61.61 | 62.29 | 60.41 | 60.67 | 1,423,899 | -0.77(-1.25%) |
Jul 17, 2023 | 61.52 | 61.88 | 60.73 | 61.44 | 2,190,449 | -0.10(-0.16%) |
Jul 14, 2023 | 62.74 | 62.74 | 61.30 | 61.54 | 1,075,293 | -1.22(-1.94%) |
Jul 13, 2023 | 62.52 | 63.06 | 62.15 | 62.76 | 1,190,889 | +0.46(+0.74%) |
Jul 12, 2023 | 62.69 | 62.83 | 62.01 | 62.30 | 1,660,897 | +0.08(+0.12%) |
Jul 11, 2023 | 61.53 | 62.26 | 60.94 | 62.22 | 1,433,489 | +0.70(+1.14%) |
Jul 10, 2023 | 62.00 | 62.40 | 61.38 | 61.52 | 2,071,262 | -0.46(-0.74%) |
Jul 07, 2023 | 61.63 | 62.61 | 61.44 | 61.98 | 1,687,278 | +0.25(+0.40%) |
Jul 06, 2023 | 60.82 | 61.78 | 60.33 | 61.73 | 1,538,825 | +0.06(+0.09%) |
Jul 05, 2023 | 61.87 | 62.03 | 61.27 | 61.67 | 1,458,424 | -0.53(-0.85%) |
Jul 03, 2023 | 62.13 | 62.55 | 62.11 | 62.20 | 766,225 | +0.02(+0.03%) |
Jun 30, 2023 | 61.98 | 62.40 | 61.55 | 62.18 | 1,325,889 | +0.90(+1.47%) |
Jun 29, 2023 | 60.74 | 61.43 | 60.64 | 61.28 | 1,406,604 | +0.54(+0.89%) |
Jun 28, 2023 | 60.11 | 60.74 | 59.78 | 60.74 | 1,306,066 | +0.64(+1.06%) |
Jun 27, 2023 | 58.63 | 60.17 | 58.60 | 60.10 | 1,031,067 | +1.56(+2.66%) |
Jun 26, 2023 | 57.86 | 58.60 | 57.86 | 58.54 | 840,849 | +0.94(+1.63%) |
Jun 23, 2023 | 57.42 | 57.75 | 56.68 | 57.60 | 2,183,609 | -0.26(-0.45%) |
Jun 22, 2023 | 57.67 | 57.96 | 57.45 | 57.86 | 908,689 | +0.07(+0.12%) |
Jun 21, 2023 | 58.77 | 58.83 | 57.75 | 57.79 | 1,447,567 | -1.22(-2.07%) |
Jun 20, 2023 | 58.65 | 59.22 | 58.32 | 59.01 | 1,408,063 | +0.02(+0.03%) |
Jun 16, 2023 | 59.44 | 59.78 | 58.62 | 58.99 | 2,445,077 | -0.16(-0.28%) |
Jun 15, 2023 | 59.15 | 59.56 | 58.71 | 59.16 | 1,750,881 | -0.28(-0.47%) |
Jun 14, 2023 | 60.61 | 61.32 | 59.39 | 59.44 | 2,214,607 | -0.92(-1.53%) |
Jun 13, 2023 | 59.31 | 60.39 | 59.04 | 60.36 | 1,409,454 | +1.05(+1.76%) |
Jun 12, 2023 | 58.02 | 59.40 | 57.88 | 59.31 | 1,110,947 | +1.43(+2.47%) |
Jun 09, 2023 | 58.79 | 59.16 | 57.80 | 57.88 | 920,832 | -0.77(-1.31%) |
Jun 08, 2023 | 58.57 | 59.07 | 57.98 | 58.65 | 895,253 | -0.05(-0.08%) |
Jun 07, 2023 | 57.90 | 59.01 | 57.65 | 58.70 | 1,242,731 | +1.15(+2.00%) |
Jun 06, 2023 | 57.91 | 58.09 | 57.30 | 57.54 | 1,242,158 | +0.05(+0.08%) |
Jun 05, 2023 | 57.77 | 57.93 | 57.30 | 57.50 | 1,383,992 | -0.12(-0.22%) |
Jun 02, 2023 | 58.27 | 58.35 | 57.51 | 57.62 | 1,703,295 | +0.00(+0.00%) |
Jun 01, 2023 | 56.12 | 57.78 | 56.12 | 57.62 | 1,765,783 | +0.64(+1.13%) |
May 31, 2023 | 57.62 | 57.77 | 56.53 | 56.98 | 3,113,167 | -1.05(-1.80%) |
May 30, 2023 | 58.18 | 58.29 | 57.41 | 58.02 | 1,193,196 | +0.36(+0.62%) |
May 26, 2023 | 57.27 | 58.67 | 56.99 | 57.67 | 1,324,170 | +0.34(+0.59%) |
May 25, 2023 | 58.23 | 58.23 | 56.99 | 57.33 | 1,371,130 | -0.77(-1.32%) |
May 24, 2023 | 58.46 | 58.49 | 57.56 | 58.10 | 1,198,941 | -0.26(-0.44%) |
May 23, 2023 | 57.73 | 58.87 | 57.49 | 58.36 | 1,284,240 | +0.36(+0.63%) |
May 22, 2023 | 58.04 | 58.19 | 57.43 | 57.99 | 1,198,246 | +0.09(+0.15%) |
May 19, 2023 | 59.57 | 60.20 | 57.58 | 57.91 | 2,044,406 | -1.61(-2.71%) |
May 18, 2023 | 59.41 | 59.63 | 58.73 | 59.52 | 1,023,074 | +0.01(+0.02%) |
May 17, 2023 | 59.61 | 59.72 | 58.74 | 59.51 | 1,715,538 | +0.16(+0.28%) |
May 16, 2023 | 59.37 | 59.55 | 58.39 | 59.35 | 1,429,261 | -0.52(-0.87%) |
May 15, 2023 | 58.79 | 60.16 | 58.78 | 59.87 | 2,071,007 | +1.12(+1.91%) |
May 12, 2023 | 57.84 | 58.83 | 57.60 | 58.74 | 1,656,872 | +1.12(+1.95%) |
May 11, 2023 | 57.37 | 57.80 | 57.11 | 57.62 | 1,444,496 | +0.04(+0.07%) |
May 10, 2023 | 58.05 | 58.09 | 57.05 | 57.58 | 1,315,061 | +0.32(+0.55%) |
May 09, 2023 | 56.66 | 57.40 | 56.61 | 57.27 | 1,223,760 | +0.17(+0.30%) |
May 08, 2023 | 57.97 | 58.07 | 56.64 | 57.09 | 1,896,614 | -0.87(-1.51%) |
May 05, 2023 | 58.06 | 58.37 | 57.29 | 57.97 | 1,899,722 | +0.45(+0.78%) |
May 04, 2023 | 57.26 | 57.75 | 56.20 | 57.51 | 2,223,880 | +0.17(+0.30%) |
May 03, 2023 | 56.14 | 58.05 | 55.97 | 57.34 | 2,066,239 | +1.13(+2.02%) |
May 02, 2023 | 56.26 | 56.57 | 55.61 | 56.21 | 1,814,957 | -0.09(-0.15%) |