Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 61.67 | 61.81 | 61.60 | 61.70 | 2,657 | +0.25(+0.41%) |
Jul 28, 2023 | 60.85 | 61.67 | 60.85 | 61.45 | 4,063 | +0.15(+0.24%) |
Jul 27, 2023 | 61.72 | 61.75 | 61.30 | 61.30 | 6,736 | -0.05(-0.08%) |
Jul 26, 2023 | 61.23 | 61.52 | 61.23 | 61.35 | 10,332 | +0.11(+0.19%) |
Jul 25, 2023 | 61.41 | 61.57 | 61.24 | 61.24 | 7,184 | -0.19(-0.31%) |
Jul 24, 2023 | 61.33 | 61.56 | 61.30 | 61.43 | 6,088 | +0.09(+0.15%) |
Jul 21, 2023 | 61.50 | 61.50 | 61.22 | 61.34 | 4,613 | +0.24(+0.39%) |
Jul 20, 2023 | 61.03 | 61.32 | 60.95 | 61.09 | 23,260 | -0.12(-0.20%) |
Jul 19, 2023 | 61.25 | 61.36 | 61.17 | 61.21 | 5,832 | +0.21(+0.34%) |
Jul 18, 2023 | 61.34 | 61.34 | 60.88 | 61.01 | 4,479 | -0.03(-0.05%) |
Jul 17, 2023 | 61.18 | 61.18 | 60.90 | 61.03 | 2,905 | -0.06(-0.10%) |
Jul 14, 2023 | 61.33 | 61.34 | 60.85 | 61.09 | 1,876 | -0.21(-0.34%) |
Jul 13, 2023 | 61.25 | 61.42 | 61.15 | 61.30 | 90,163 | +0.12(+0.20%) |
Jul 12, 2023 | 61.14 | 61.38 | 60.94 | 61.19 | 10,964 | +0.29(+0.47%) |
Jul 11, 2023 | 60.83 | 61.05 | 60.72 | 60.90 | 4,212 | +0.27(+0.45%) |
Jul 10, 2023 | 60.48 | 60.64 | 60.48 | 60.63 | 2,366 | -0.07(-0.12%) |
Jul 07, 2023 | 60.56 | 60.94 | 60.41 | 60.70 | 7,092 | -0.01(-0.02%) |
Jul 06, 2023 | 60.50 | 60.72 | 59.96 | 60.71 | 2,148 | +0.02(+0.02%) |
Jul 05, 2023 | 60.81 | 60.99 | 60.65 | 60.70 | 7,234 | -0.07(-0.12%) |
Jul 03, 2023 | 60.82 | 60.82 | 60.66 | 60.77 | 3,248 | -0.41(-0.68%) |
Jun 30, 2023 | 61.08 | 61.18 | 60.85 | 61.18 | 11,169 | +0.39(+0.65%) |
Jun 29, 2023 | 60.72 | 60.85 | 60.52 | 60.79 | 37,263 | +0.36(+0.59%) |
Jun 28, 2023 | 60.30 | 60.54 | 60.24 | 60.43 | 3,100 | +0.18(+0.30%) |
Jun 27, 2023 | 60.16 | 60.36 | 59.91 | 60.25 | 7,555 | +0.32(+0.53%) |
Jun 26, 2023 | 59.91 | 60.06 | 59.80 | 59.93 | 2,910 | +0.02(+0.03%) |
Jun 23, 2023 | 59.83 | 59.97 | 59.79 | 59.91 | 5,344 | -0.30(-0.50%) |
Jun 22, 2023 | 59.96 | 60.36 | 59.90 | 60.21 | 1,870 | +0.02(+0.02%) |
Jun 21, 2023 | 60.29 | 60.34 | 60.06 | 60.20 | 2,573 | -0.16(-0.27%) |
Jun 20, 2023 | 60.40 | 60.49 | 60.26 | 60.36 | 5,835 | -0.24(-0.40%) |
Jun 16, 2023 | 60.68 | 60.82 | 60.52 | 60.60 | 12,913 | +0.13(+0.21%) |
Jun 15, 2023 | 60.36 | 60.67 | 60.34 | 60.47 | 6,224 | +0.03(+0.05%) |
Jun 14, 2023 | 60.00 | 60.82 | 60.00 | 60.44 | 8,875 | -0.03(-0.04%) |
Jun 13, 2023 | 60.28 | 60.50 | 60.28 | 60.47 | 4,930 | +0.29(+0.48%) |
Jun 12, 2023 | 60.24 | 60.26 | 60.05 | 60.17 | 4,269 | -0.10(-0.17%) |
Jun 09, 2023 | 60.10 | 60.36 | 60.05 | 60.28 | 5,138 | +0.42(+0.70%) |
Jun 08, 2023 | 59.79 | 59.99 | 59.79 | 59.86 | 3,337 | +0.03(+0.05%) |
Jun 07, 2023 | 60.00 | 60.00 | 59.71 | 59.83 | 2,684 | +0.05(+0.08%) |
Jun 06, 2023 | 57.36 | 60.00 | 57.32 | 59.78 | 5,344 | +0.06(+0.09%) |
Jun 05, 2023 | 59.73 | 59.84 | 59.63 | 59.73 | 1,896 | -0.07(-0.11%) |
Jun 02, 2023 | 59.45 | 59.93 | 59.45 | 59.79 | 4,398 | +0.75(+1.28%) |
Jun 01, 2023 | 58.76 | 59.11 | 58.76 | 59.04 | 2,898 | -0.17(-0.29%) |
May 31, 2023 | 59.43 | 59.43 | 59.12 | 59.21 | 1,481 | -0.16(-0.27%) |
May 30, 2023 | 59.60 | 59.60 | 59.34 | 59.37 | 3,788 | -0.11(-0.18%) |
May 26, 2023 | 59.12 | 59.68 | 59.08 | 59.48 | 6,687 | +0.47(+0.80%) |
May 25, 2023 | 59.27 | 59.35 | 58.85 | 59.01 | 3,410 | +0.20(+0.35%) |
May 24, 2023 | 59.09 | 59.30 | 58.64 | 58.80 | 19,911 | -0.46(-0.78%) |
May 23, 2023 | 59.46 | 59.46 | 59.27 | 59.27 | 1,515 | -0.22(-0.37%) |
May 22, 2023 | 59.11 | 59.50 | 59.03 | 59.49 | 5,520 | +0.29(+0.49%) |
May 19, 2023 | 59.23 | 59.35 | 58.98 | 59.20 | 8,474 | +0.30(+0.51%) |
May 18, 2023 | 58.75 | 59.06 | 58.75 | 58.90 | 4,084 | +0.01(+0.03%) |
May 17, 2023 | 58.51 | 58.88 | 58.51 | 58.88 | 7,489 | +0.38(+0.64%) |
May 16, 2023 | 58.75 | 58.75 | 56.85 | 58.51 | 133,064 | -0.26(-0.44%) |
May 15, 2023 | 58.88 | 58.88 | 58.66 | 58.77 | 9,152 | -0.01(-0.02%) |
May 12, 2023 | 58.87 | 58.88 | 58.76 | 58.78 | 2,719 | +0.05(+0.09%) |
May 11, 2023 | 56.70 | 58.76 | 56.70 | 58.73 | 11,606 | -0.08(-0.14%) |
May 10, 2023 | 59.03 | 59.04 | 58.57 | 58.81 | 10,759 | +0.02(+0.03%) |
May 09, 2023 | 58.74 | 58.80 | 58.69 | 58.79 | 1,569 | -0.09(-0.15%) |
May 08, 2023 | 59.06 | 59.08 | 58.78 | 58.88 | 2,957 | +0.16(+0.27%) |
May 05, 2023 | 58.62 | 58.87 | 58.61 | 58.73 | 2,721 | +0.59(+1.01%) |
May 04, 2023 | 58.43 | 58.46 | 57.80 | 58.14 | 4,913 | -0.42(-0.72%) |
May 03, 2023 | 58.77 | 59.39 | 58.52 | 58.56 | 14,389 | -0.14(-0.24%) |
May 02, 2023 | 58.64 | 58.73 | 58.59 | 58.70 | 2,753 | -0.46(-0.78%) |