Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 57.60 | 58.18 | 57.29 | 57.54 | 6,030,982 | +0.14(+0.25%) |
Jul 28, 2023 | 57.50 | 57.60 | 56.70 | 57.40 | 658,594 | +0.35(+0.62%) |
Jul 27, 2023 | 58.47 | 58.58 | 57.03 | 57.04 | 556,296 | -1.65(-2.81%) |
Jul 26, 2023 | 58.07 | 58.95 | 58.00 | 58.69 | 534,438 | +0.68(+1.17%) |
Jul 25, 2023 | 58.09 | 58.36 | 57.56 | 58.01 | 698,035 | -0.07(-0.12%) |
Jul 24, 2023 | 58.51 | 58.67 | 57.76 | 58.08 | 546,889 | -0.35(-0.60%) |
Jul 21, 2023 | 58.31 | 59.07 | 57.44 | 58.43 | 757,282 | +0.03(+0.05%) |
Jul 20, 2023 | 57.65 | 58.42 | 56.97 | 58.41 | 542,696 | +1.05(+1.83%) |
Jul 19, 2023 | 57.18 | 58.05 | 56.79 | 57.36 | 514,575 | +0.56(+0.99%) |
Jul 18, 2023 | 56.33 | 57.08 | 56.05 | 56.79 | 754,546 | +0.66(+1.17%) |
Jul 17, 2023 | 56.33 | 56.87 | 55.79 | 56.14 | 674,278 | -0.49(-0.86%) |
Jul 14, 2023 | 57.53 | 57.53 | 56.04 | 56.62 | 851,848 | -0.98(-1.71%) |
Jul 13, 2023 | 56.79 | 57.66 | 56.74 | 57.60 | 640,745 | +0.74(+1.31%) |
Jul 12, 2023 | 55.94 | 57.02 | 55.59 | 56.86 | 955,735 | +1.35(+2.44%) |
Jul 11, 2023 | 54.69 | 55.51 | 54.45 | 55.51 | 747,804 | +0.93(+1.69%) |
Jul 10, 2023 | 55.34 | 55.44 | 54.12 | 54.58 | 707,039 | -0.58(-1.05%) |
Jul 07, 2023 | 56.12 | 56.64 | 54.70 | 55.16 | 1,232,171 | -1.38(-2.45%) |
Jul 06, 2023 | 57.04 | 57.41 | 56.26 | 56.55 | 663,380 | -0.93(-1.61%) |
Jul 05, 2023 | 57.27 | 58.31 | 57.11 | 57.47 | 329,287 | -0.12(-0.22%) |
Jul 03, 2023 | 57.35 | 57.96 | 57.31 | 57.60 | 160,520 | +0.12(+0.22%) |
Jun 30, 2023 | 57.75 | 57.86 | 56.98 | 57.47 | 346,856 | -0.07(-0.12%) |
Jun 29, 2023 | 56.45 | 57.58 | 56.33 | 57.54 | 376,050 | +0.72(+1.28%) |
Jun 28, 2023 | 57.36 | 57.36 | 56.50 | 56.81 | 334,550 | -0.70(-1.21%) |
Jun 27, 2023 | 57.40 | 58.06 | 57.03 | 57.51 | 405,588 | +0.11(+0.18%) |
Jun 26, 2023 | 56.97 | 57.71 | 56.45 | 57.40 | 382,286 | +0.68(+1.19%) |
Jun 23, 2023 | 58.45 | 58.70 | 56.50 | 56.73 | 820,822 | -1.53(-2.62%) |
Jun 22, 2023 | 58.81 | 58.81 | 57.80 | 58.25 | 415,268 | -0.25(-0.42%) |
Jun 21, 2023 | 58.19 | 59.04 | 57.29 | 58.50 | 355,674 | +0.16(+0.28%) |
Jun 20, 2023 | 59.41 | 59.44 | 58.30 | 58.34 | 399,715 | -1.34(-2.24%) |
Jun 16, 2023 | 59.70 | 59.92 | 59.15 | 59.67 | 1,012,749 | +0.35(+0.59%) |
Jun 15, 2023 | 59.36 | 59.36 | 58.70 | 59.32 | 634,169 | +0.36(+0.61%) |
Jun 14, 2023 | 59.22 | 59.95 | 58.87 | 58.96 | 685,738 | -0.27(-0.45%) |
Jun 13, 2023 | 59.34 | 59.98 | 59.13 | 59.23 | 403,797 | -0.42(-0.70%) |
Jun 12, 2023 | 60.41 | 60.57 | 58.92 | 59.65 | 793,191 | -0.82(-1.36%) |
Jun 09, 2023 | 61.05 | 61.05 | 60.37 | 60.47 | 234,543 | -0.61(-1.00%) |
Jun 08, 2023 | 61.00 | 61.38 | 60.42 | 61.08 | 302,203 | -0.10(-0.17%) |
Jun 07, 2023 | 60.22 | 61.49 | 59.80 | 61.18 | 390,175 | +1.23(+2.05%) |
Jun 06, 2023 | 59.38 | 60.13 | 59.05 | 59.95 | 329,979 | +0.79(+1.34%) |
Jun 05, 2023 | 59.36 | 59.98 | 58.58 | 59.16 | 347,800 | -0.26(-0.43%) |
Jun 02, 2023 | 57.42 | 59.65 | 57.42 | 59.42 | 656,907 | +1.74(+3.01%) |
Jun 01, 2023 | 58.37 | 58.37 | 57.30 | 57.68 | 344,281 | -0.45(-0.77%) |
May 31, 2023 | 57.49 | 58.56 | 57.49 | 58.13 | 699,085 | +0.97(+1.70%) |
May 30, 2023 | 57.81 | 58.03 | 57.16 | 57.16 | 366,030 | -0.64(-1.11%) |
May 26, 2023 | 57.98 | 57.98 | 57.31 | 57.80 | 286,268 | -0.08(-0.13%) |
May 25, 2023 | 58.84 | 58.94 | 57.70 | 57.87 | 292,054 | -1.18(-2.00%) |
May 24, 2023 | 59.50 | 59.70 | 59.02 | 59.05 | 354,031 | -0.56(-0.94%) |
May 23, 2023 | 60.04 | 60.62 | 59.61 | 59.62 | 436,334 | -0.31(-0.51%) |
May 22, 2023 | 60.19 | 60.68 | 59.87 | 59.92 | 268,802 | -0.21(-0.35%) |
May 19, 2023 | 60.70 | 60.91 | 59.97 | 60.13 | 428,465 | -0.13(-0.22%) |
May 18, 2023 | 60.00 | 60.50 | 59.61 | 60.27 | 420,922 | -0.13(-0.22%) |
May 17, 2023 | 60.53 | 60.64 | 59.87 | 60.40 | 423,770 | -0.06(-0.10%) |
May 16, 2023 | 61.46 | 61.65 | 60.30 | 60.46 | 534,076 | -0.91(-1.48%) |
May 15, 2023 | 62.17 | 62.17 | 61.14 | 61.37 | 246,248 | -0.58(-0.93%) |
May 12, 2023 | 61.98 | 62.73 | 61.68 | 61.94 | 196,883 | +0.41(+0.66%) |
May 11, 2023 | 62.30 | 62.52 | 61.36 | 61.54 | 248,817 | -0.76(-1.21%) |
May 10, 2023 | 62.63 | 62.84 | 61.58 | 62.29 | 278,408 | +0.19(+0.30%) |
May 09, 2023 | 62.38 | 62.38 | 61.84 | 62.10 | 325,600 | -0.29(-0.47%) |
May 08, 2023 | 62.32 | 62.71 | 61.72 | 62.40 | 222,624 | -0.07(-0.11%) |
May 05, 2023 | 62.62 | 63.13 | 62.30 | 62.46 | 379,252 | +0.26(+0.41%) |
May 04, 2023 | 60.96 | 62.26 | 60.06 | 62.21 | 913,585 | +1.35(+2.22%) |
May 03, 2023 | 60.92 | 61.82 | 60.74 | 60.86 | 347,426 | +0.26(+0.42%) |
May 02, 2023 | 61.75 | 61.84 | 59.89 | 60.60 | 427,653 | -1.13(-1.84%) |