Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 61.24 | 61.55 | 60.70 | 60.99 | 3,702,967 | -0.16(-0.25%) |
Jul 28, 2023 | 61.35 | 62.08 | 61.01 | 61.15 | 4,347,639 | +0.02(+0.03%) |
Jul 27, 2023 | 62.82 | 62.98 | 60.81 | 61.13 | 4,161,436 | -2.12(-3.35%) |
Jul 26, 2023 | 63.11 | 63.80 | 62.94 | 63.25 | 2,601,911 | +0.09(+0.14%) |
Jul 25, 2023 | 63.27 | 63.55 | 63.03 | 63.16 | 3,339,477 | -0.12(-0.18%) |
Jul 24, 2023 | 63.29 | 63.67 | 62.87 | 63.28 | 2,917,953 | -0.13(-0.20%) |
Jul 21, 2023 | 63.06 | 63.58 | 62.76 | 63.41 | 10,985,946 | +0.63(+1.01%) |
Jul 20, 2023 | 62.03 | 62.94 | 61.56 | 62.77 | 3,583,347 | +1.14(+1.85%) |
Jul 19, 2023 | 61.36 | 62.40 | 61.36 | 61.64 | 3,704,872 | +0.38(+0.62%) |
Jul 18, 2023 | 61.67 | 62.09 | 60.55 | 61.26 | 3,427,321 | -0.20(-0.33%) |
Jul 17, 2023 | 62.44 | 62.44 | 61.45 | 61.46 | 2,963,608 | -1.03(-1.65%) |
Jul 14, 2023 | 62.46 | 62.80 | 61.84 | 62.49 | 2,634,731 | -0.06(-0.09%) |
Jul 13, 2023 | 61.90 | 62.56 | 61.75 | 62.55 | 3,008,197 | +0.53(+0.85%) |
Jul 12, 2023 | 61.35 | 62.47 | 61.35 | 62.02 | 3,227,153 | +0.65(+1.06%) |
Jul 11, 2023 | 61.09 | 61.40 | 60.84 | 61.37 | 2,960,780 | +0.46(+0.75%) |
Jul 10, 2023 | 61.31 | 61.69 | 60.63 | 60.92 | 4,162,633 | -0.27(-0.45%) |
Jul 07, 2023 | 61.55 | 61.67 | 61.13 | 61.19 | 3,837,041 | -0.81(-1.30%) |
Jul 06, 2023 | 61.63 | 62.25 | 61.00 | 62.00 | 5,512,758 | -0.03(-0.05%) |
Jul 05, 2023 | 61.12 | 62.20 | 60.91 | 62.02 | 4,684,990 | +0.79(+1.29%) |
Jul 03, 2023 | 60.31 | 61.28 | 60.28 | 61.24 | 1,414,123 | +0.79(+1.30%) |
Jun 30, 2023 | 59.58 | 60.54 | 59.56 | 60.45 | 3,393,721 | +0.86(+1.44%) |
Jun 29, 2023 | 59.02 | 59.87 | 58.72 | 59.59 | 2,963,885 | +0.05(+0.08%) |
Jun 28, 2023 | 60.72 | 60.78 | 59.42 | 59.55 | 3,049,771 | -1.17(-1.92%) |
Jun 27, 2023 | 61.15 | 61.28 | 60.68 | 60.71 | 3,381,162 | -0.41(-0.67%) |
Jun 26, 2023 | 60.49 | 61.31 | 60.07 | 61.12 | 4,124,983 | +0.74(+1.22%) |
Jun 23, 2023 | 61.30 | 61.36 | 60.02 | 60.38 | 5,477,385 | -0.64(-1.05%) |
Jun 22, 2023 | 61.29 | 61.46 | 60.42 | 61.02 | 3,109,271 | -0.05(-0.08%) |
Jun 21, 2023 | 60.78 | 61.17 | 59.85 | 61.07 | 3,587,058 | -0.25(-0.41%) |
Jun 20, 2023 | 62.04 | 62.23 | 60.87 | 61.32 | 3,603,116 | -0.83(-1.33%) |
Jun 16, 2023 | 62.65 | 62.95 | 62.03 | 62.15 | 6,553,946 | -0.39(-0.62%) |
Jun 15, 2023 | 61.17 | 62.93 | 60.73 | 62.54 | 6,206,313 | +1.78(+2.93%) |
Jun 14, 2023 | 61.08 | 61.81 | 60.63 | 60.76 | 5,493,915 | -0.12(-0.19%) |
Jun 13, 2023 | 61.04 | 61.25 | 60.72 | 60.88 | 4,430,701 | -0.42(-0.69%) |
Jun 12, 2023 | 61.23 | 61.35 | 60.76 | 61.30 | 2,578,373 | +0.12(+0.19%) |
Jun 09, 2023 | 61.64 | 61.75 | 60.77 | 61.19 | 3,466,262 | -0.67(-1.08%) |
Jun 08, 2023 | 62.51 | 62.51 | 60.07 | 61.85 | 7,143,078 | -0.16(-0.26%) |
Jun 07, 2023 | 61.65 | 62.30 | 61.11 | 62.02 | 4,100,057 | +0.72(+1.18%) |
Jun 06, 2023 | 61.98 | 62.14 | 61.03 | 61.29 | 3,177,873 | -0.38(-0.61%) |
Jun 05, 2023 | 60.85 | 62.26 | 60.85 | 61.67 | 3,285,947 | +0.78(+1.28%) |
Jun 02, 2023 | 59.44 | 61.32 | 58.67 | 60.89 | 7,678,735 | -0.40(-0.65%) |
Jun 01, 2023 | 63.18 | 63.24 | 60.90 | 61.28 | 5,779,424 | -1.68(-2.67%) |
May 31, 2023 | 62.02 | 63.13 | 61.78 | 62.96 | 3,685,074 | +1.10(+1.78%) |
May 30, 2023 | 61.98 | 62.43 | 61.73 | 61.86 | 2,440,489 | -0.16(-0.26%) |
May 26, 2023 | 61.89 | 62.08 | 61.18 | 62.02 | 3,063,358 | +0.03(+0.05%) |
May 25, 2023 | 62.30 | 62.40 | 61.49 | 62.00 | 3,843,712 | -0.81(-1.29%) |
May 24, 2023 | 63.39 | 63.79 | 62.80 | 62.81 | 3,693,949 | -0.44(-0.70%) |
May 23, 2023 | 63.29 | 64.03 | 63.10 | 63.25 | 4,113,030 | -0.28(-0.44%) |
May 22, 2023 | 63.92 | 64.15 | 63.24 | 63.53 | 1,926,152 | -0.05(-0.08%) |
May 19, 2023 | 63.69 | 64.13 | 63.45 | 63.58 | 2,182,625 | +0.06(+0.09%) |
May 18, 2023 | 63.24 | 63.55 | 62.83 | 63.52 | 2,492,803 | -0.16(-0.26%) |
May 17, 2023 | 64.27 | 64.38 | 63.37 | 63.68 | 2,196,325 | -0.53(-0.83%) |
May 16, 2023 | 65.57 | 65.65 | 64.19 | 64.21 | 1,835,690 | -1.27(-1.94%) |
May 15, 2023 | 66.65 | 66.67 | 65.03 | 65.49 | 1,771,774 | -0.94(-1.42%) |
May 12, 2023 | 66.52 | 66.91 | 66.08 | 66.43 | 2,380,987 | +0.26(+0.39%) |
May 11, 2023 | 66.68 | 66.93 | 65.87 | 66.17 | 2,955,587 | -0.66(-0.98%) |
May 10, 2023 | 66.95 | 67.22 | 66.24 | 66.83 | 3,072,428 | +0.18(+0.27%) |
May 09, 2023 | 66.57 | 66.77 | 66.28 | 66.64 | 2,180,612 | -0.20(-0.30%) |
May 08, 2023 | 66.87 | 67.36 | 66.56 | 66.85 | 2,251,367 | -0.24(-0.36%) |
May 05, 2023 | 66.17 | 67.11 | 66.12 | 67.09 | 2,227,353 | +0.44(+0.67%) |
May 04, 2023 | 66.14 | 67.08 | 65.51 | 66.64 | 3,592,102 | +0.59(+0.89%) |
May 03, 2023 | 66.81 | 67.13 | 65.90 | 66.06 | 2,518,564 | -0.58(-0.87%) |
May 02, 2023 | 67.45 | 67.60 | 66.18 | 66.63 | 2,239,274 | -1.03(-1.52%) |