Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 63.50 | 63.63 | 63.39 | 63.63 | 4,257 | +0.75(+1.19%) |
Jul 28, 2023 | 62.49 | 62.89 | 62.49 | 62.89 | 6,756 | +1.18(+1.90%) |
Jul 27, 2023 | 63.14 | 63.14 | 61.54 | 61.71 | 28,085 | -0.78(-1.24%) |
Jul 26, 2023 | 62.45 | 62.49 | 62.20 | 62.49 | 10,837 | +0.16(+0.26%) |
Jul 25, 2023 | 62.39 | 62.49 | 62.33 | 62.33 | 5,498 | +0.14(+0.22%) |
Jul 24, 2023 | 62.44 | 62.44 | 62.03 | 62.19 | 6,827 | -0.13(-0.21%) |
Jul 21, 2023 | 62.95 | 62.95 | 62.14 | 62.32 | 18,312 | -0.10(-0.16%) |
Jul 20, 2023 | 63.14 | 63.14 | 62.42 | 62.42 | 4,979 | -0.72(-1.14%) |
Jul 19, 2023 | 63.30 | 63.51 | 62.97 | 63.14 | 15,068 | -0.06(-0.09%) |
Jul 18, 2023 | 62.53 | 63.23 | 62.37 | 63.20 | 36,429 | +0.85(+1.36%) |
Jul 17, 2023 | 61.57 | 62.44 | 61.57 | 62.35 | 18,726 | +0.85(+1.38%) |
Jul 14, 2023 | 62.19 | 62.19 | 61.28 | 61.50 | 9,217 | -0.54(-0.87%) |
Jul 13, 2023 | 61.75 | 62.13 | 61.75 | 62.04 | 5,501 | +0.64(+1.04%) |
Jul 12, 2023 | 61.61 | 61.70 | 61.24 | 61.40 | 8,851 | +0.77(+1.27%) |
Jul 11, 2023 | 60.29 | 60.70 | 60.26 | 60.64 | 4,402 | +0.44(+0.73%) |
Jul 10, 2023 | 58.92 | 60.20 | 58.92 | 60.20 | 9,212 | +1.25(+2.11%) |
Jul 07, 2023 | 59.00 | 59.41 | 58.95 | 58.95 | 5,385 | +0.50(+0.85%) |
Jul 06, 2023 | 58.38 | 58.45 | 57.80 | 58.45 | 7,641 | -0.75(-1.26%) |
Jul 05, 2023 | 59.89 | 59.89 | 59.17 | 59.20 | 6,524 | -0.89(-1.48%) |
Jul 03, 2023 | 60.08 | 60.15 | 59.83 | 60.09 | 22,219 | +0.11(+0.19%) |
Jun 30, 2023 | 60.26 | 60.26 | 59.91 | 59.97 | 7,743 | +0.33(+0.56%) |
Jun 29, 2023 | 58.94 | 59.68 | 58.77 | 59.64 | 12,112 | +0.83(+1.41%) |
Jun 28, 2023 | 58.30 | 58.81 | 58.18 | 58.81 | 13,261 | +0.60(+1.03%) |
Jun 27, 2023 | 57.52 | 58.31 | 57.37 | 58.22 | 15,994 | +0.87(+1.52%) |
Jun 26, 2023 | 57.96 | 57.96 | 57.25 | 57.35 | 27,672 | -0.32(-0.55%) |
Jun 23, 2023 | 58.23 | 58.29 | 57.61 | 57.67 | 30,890 | -1.01(-1.73%) |
Jun 22, 2023 | 58.79 | 58.91 | 58.45 | 58.68 | 7,325 | -0.37(-0.62%) |
Jun 21, 2023 | 58.82 | 59.33 | 58.74 | 59.05 | 8,469 | -0.15(-0.25%) |
Jun 20, 2023 | 59.15 | 59.28 | 58.80 | 59.20 | 11,240 | -0.10(-0.17%) |
Jun 16, 2023 | 60.23 | 60.23 | 59.12 | 59.30 | 41,000 | -0.52(-0.87%) |
Jun 15, 2023 | 59.48 | 59.97 | 59.31 | 59.81 | 15,595 | +0.19(+0.32%) |
Jun 14, 2023 | 60.49 | 60.49 | 59.18 | 59.63 | 8,778 | -0.63(-1.04%) |
Jun 13, 2023 | 59.86 | 60.35 | 59.86 | 60.25 | 4,470 | +0.78(+1.30%) |
Jun 12, 2023 | 59.31 | 59.48 | 59.21 | 59.48 | 5,867 | +0.43(+0.72%) |
Jun 09, 2023 | 59.28 | 59.45 | 58.94 | 59.05 | 6,849 | -0.34(-0.57%) |
Jun 08, 2023 | 59.47 | 59.47 | 58.95 | 59.39 | 4,989 | -0.02(-0.03%) |
Jun 07, 2023 | 59.18 | 59.76 | 59.18 | 59.41 | 11,975 | +0.60(+1.02%) |
Jun 06, 2023 | 57.43 | 58.93 | 57.43 | 58.81 | 32,100 | +1.31(+2.28%) |
Jun 05, 2023 | 57.67 | 57.67 | 57.12 | 57.50 | 45,234 | -0.49(-0.84%) |
Jun 02, 2023 | 56.98 | 58.09 | 56.86 | 57.98 | 51,513 | +1.79(+3.19%) |
Jun 01, 2023 | 55.59 | 56.34 | 55.59 | 56.19 | 7,999 | +0.53(+0.95%) |
May 31, 2023 | 55.25 | 55.67 | 55.17 | 55.67 | 40,873 | -0.17(-0.30%) |
May 30, 2023 | 56.03 | 56.06 | 55.73 | 55.83 | 4,177 | -0.31(-0.55%) |
May 26, 2023 | 55.88 | 56.31 | 55.88 | 56.14 | 6,510 | +0.48(+0.86%) |
May 25, 2023 | 56.30 | 56.30 | 55.34 | 55.67 | 6,179 | -0.58(-1.03%) |
May 24, 2023 | 55.84 | 56.30 | 55.84 | 56.24 | 36,808 | -0.34(-0.60%) |
May 23, 2023 | 56.83 | 57.55 | 56.58 | 56.58 | 13,089 | -0.48(-0.84%) |
May 22, 2023 | 56.82 | 57.31 | 56.67 | 57.06 | 7,726 | +0.69(+1.22%) |
May 19, 2023 | 56.92 | 56.92 | 56.24 | 56.37 | 5,526 | -0.22(-0.39%) |
May 18, 2023 | 56.08 | 56.70 | 55.90 | 56.59 | 11,425 | +0.36(+0.64%) |
May 17, 2023 | 55.80 | 56.37 | 55.30 | 56.23 | 21,396 | +0.85(+1.53%) |
May 16, 2023 | 55.41 | 55.58 | 55.38 | 55.39 | 9,791 | -0.76(-1.35%) |
May 15, 2023 | 55.64 | 56.27 | 55.58 | 56.14 | 10,048 | +0.57(+1.02%) |
May 12, 2023 | 56.03 | 56.03 | 55.25 | 55.58 | 5,444 | -0.14(-0.25%) |
May 11, 2023 | 55.80 | 55.80 | 55.43 | 55.72 | 6,698 | -0.41(-0.73%) |
May 10, 2023 | 56.60 | 56.60 | 55.66 | 56.12 | 9,031 | +0.24(+0.43%) |
May 09, 2023 | 55.54 | 56.19 | 55.48 | 55.88 | 9,898 | +0.05(+0.09%) |
May 08, 2023 | 55.89 | 55.91 | 55.67 | 55.83 | 18,965 | +0.03(+0.05%) |
May 05, 2023 | 55.55 | 55.90 | 55.45 | 55.80 | 3,761 | +1.13(+2.07%) |
May 04, 2023 | 55.08 | 55.08 | 54.26 | 54.67 | 10,148 | -0.59(-1.06%) |
May 03, 2023 | 55.77 | 56.01 | 55.26 | 55.26 | 8,535 | -0.09(-0.15%) |
May 02, 2023 | 56.20 | 56.20 | 55.01 | 55.34 | 15,361 | -1.08(-1.91%) |