Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 58.53 | 58.74 | 58.52 | 58.72 | 1,347,977 | +0.18(+0.31%) |
Jul 28, 2023 | 58.62 | 58.74 | 58.52 | 58.54 | 1,577,807 | -0.18(-0.31%) |
Jul 27, 2023 | 58.53 | 58.88 | 58.53 | 58.72 | 848,667 | +0.18(+0.31%) |
Jul 26, 2023 | 58.46 | 58.73 | 58.46 | 58.54 | 5,036,296 | +0.87(+1.50%) |
Jul 25, 2023 | 57.32 | 57.71 | 57.24 | 57.68 | 4,828,065 | +1.59(+2.84%) |
Jul 24, 2023 | 55.68 | 56.13 | 55.68 | 56.08 | 1,139,199 | +0.47(+0.84%) |
Jul 21, 2023 | 56.06 | 56.06 | 55.57 | 55.62 | 626,037 | -0.24(-0.43%) |
Jul 20, 2023 | 56.00 | 56.21 | 55.76 | 55.85 | 566,393 | -0.16(-0.28%) |
Jul 19, 2023 | 56.38 | 56.44 | 55.98 | 56.01 | 1,861,143 | -0.36(-0.64%) |
Jul 18, 2023 | 56.27 | 56.48 | 56.27 | 56.37 | 432,892 | +0.10(+0.18%) |
Jul 17, 2023 | 56.37 | 56.64 | 56.19 | 56.27 | 560,322 | -0.08(-0.14%) |
Jul 14, 2023 | 56.48 | 56.58 | 56.26 | 56.35 | 866,363 | -0.09(-0.16%) |
Jul 13, 2023 | 56.69 | 56.84 | 56.39 | 56.44 | 1,112,680 | -0.09(-0.16%) |
Jul 12, 2023 | 56.86 | 56.90 | 56.02 | 56.53 | 1,835,987 | -0.30(-0.53%) |
Jul 11, 2023 | 56.79 | 56.90 | 56.74 | 56.83 | 601,167 | -0.08(-0.14%) |
Jul 10, 2023 | 56.64 | 56.93 | 56.63 | 56.91 | 708,216 | +0.28(+0.49%) |
Jul 07, 2023 | 56.58 | 57.24 | 56.50 | 56.63 | 3,564,135 | -0.53(-0.92%) |
Jul 06, 2023 | 56.97 | 57.22 | 56.87 | 57.16 | 943,015 | +0.05(+0.09%) |
Jul 05, 2023 | 57.05 | 57.12 | 56.74 | 57.11 | 1,074,425 | +0.03(+0.05%) |
Jul 03, 2023 | 57.08 | 57.30 | 57.00 | 57.08 | 476,837 | -0.05(-0.09%) |
Jun 30, 2023 | 57.23 | 57.29 | 57.04 | 57.13 | 913,691 | -0.01(-0.02%) |
Jun 29, 2023 | 57.22 | 57.32 | 57.11 | 57.14 | 1,096,216 | -0.04(-0.07%) |
Jun 28, 2023 | 57.14 | 57.27 | 57.11 | 57.18 | 996,981 | -0.05(-0.09%) |
Jun 27, 2023 | 57.04 | 57.34 | 56.94 | 57.23 | 577,653 | +0.24(+0.42%) |
Jun 26, 2023 | 56.84 | 57.06 | 56.74 | 56.99 | 624,134 | +0.16(+0.28%) |
Jun 23, 2023 | 56.94 | 57.05 | 56.83 | 56.83 | 3,435,264 | -0.15(-0.26%) |
Jun 22, 2023 | 56.97 | 57.22 | 56.90 | 56.98 | 1,192,444 | -0.02(-0.03%) |
Jun 21, 2023 | 56.93 | 57.07 | 56.89 | 57.00 | 1,061,519 | +0.07(+0.12%) |
Jun 20, 2023 | 57.22 | 57.23 | 56.84 | 56.93 | 1,692,660 | -0.30(-0.52%) |
Jun 16, 2023 | 57.23 | 57.37 | 57.19 | 57.23 | 2,034,145 | +0.04(+0.07%) |
Jun 15, 2023 | 57.41 | 57.41 | 57.13 | 57.19 | 1,741,339 | -0.22(-0.38%) |
Jun 14, 2023 | 57.40 | 57.45 | 57.31 | 57.41 | 1,242,482 | -0.04(-0.07%) |
Jun 13, 2023 | 57.31 | 57.47 | 57.31 | 57.45 | 573,003 | +0.17(+0.30%) |
Jun 12, 2023 | 57.29 | 57.32 | 57.15 | 57.28 | 609,401 | -0.01(-0.02%) |
Jun 09, 2023 | 57.31 | 57.42 | 57.23 | 57.29 | 780,401 | +0.06(+0.10%) |
Jun 08, 2023 | 57.40 | 57.45 | 57.19 | 57.23 | 835,911 | -0.15(-0.26%) |
Jun 07, 2023 | 57.41 | 57.48 | 57.29 | 57.38 | 904,501 | -0.10(-0.17%) |
Jun 06, 2023 | 57.46 | 57.55 | 57.36 | 57.48 | 1,342,417 | +0.08(+0.14%) |
Jun 05, 2023 | 57.46 | 57.58 | 57.33 | 57.40 | 978,417 | -0.13(-0.22%) |
Jun 02, 2023 | 57.48 | 57.65 | 57.44 | 57.53 | 1,710,144 | +0.01(+0.02%) |
Jun 01, 2023 | 57.60 | 57.60 | 57.38 | 57.52 | 1,730,110 | -0.01(-0.02%) |
May 31, 2023 | 57.38 | 57.63 | 57.38 | 57.53 | 2,304,178 | +0.00(+0.00%) |
May 30, 2023 | 57.63 | 57.63 | 57.33 | 57.53 | 819,293 | -0.05(-0.09%) |
May 26, 2023 | 57.56 | 57.77 | 57.51 | 57.58 | 625,663 | +0.03(+0.05%) |
May 25, 2023 | 57.43 | 57.64 | 57.39 | 57.55 | 1,056,116 | +0.16(+0.28%) |
May 24, 2023 | 57.58 | 57.58 | 57.36 | 57.39 | 1,897,487 | -0.18(-0.31%) |
May 23, 2023 | 57.63 | 57.70 | 57.50 | 57.57 | 1,203,550 | -0.13(-0.22%) |
May 22, 2023 | 57.72 | 57.74 | 57.57 | 57.70 | 1,319,888 | -0.01(-0.02%) |
May 19, 2023 | 57.78 | 57.79 | 57.69 | 57.71 | 827,765 | -0.08(-0.14%) |
May 18, 2023 | 57.70 | 57.79 | 57.67 | 57.79 | 1,230,431 | +0.11(+0.19%) |
May 17, 2023 | 57.79 | 57.79 | 57.68 | 57.68 | 1,228,582 | -0.03(-0.05%) |
May 16, 2023 | 57.68 | 58.02 | 57.61 | 57.71 | 978,434 | -0.09(-0.16%) |
May 15, 2023 | 57.75 | 57.85 | 57.75 | 57.80 | 935,625 | +0.06(+0.10%) |
May 12, 2023 | 57.73 | 57.80 | 57.72 | 57.74 | 1,168,490 | +0.03(+0.05%) |
May 11, 2023 | 57.82 | 57.87 | 57.70 | 57.71 | 1,382,149 | -0.12(-0.21%) |
May 10, 2023 | 57.82 | 57.86 | 57.75 | 57.82 | 1,062,738 | +0.03(+0.05%) |
May 09, 2023 | 57.73 | 57.88 | 57.68 | 57.80 | 1,120,125 | +0.05(+0.09%) |
May 08, 2023 | 57.78 | 57.80 | 57.68 | 57.75 | 990,974 | +0.10(+0.17%) |
May 05, 2023 | 57.65 | 57.68 | 57.62 | 57.65 | 1,258,977 | +0.04(+0.07%) |
May 04, 2023 | 57.61 | 57.69 | 57.59 | 57.61 | 931,765 | -0.01(-0.02%) |
May 03, 2023 | 57.58 | 57.73 | 57.57 | 57.62 | 2,247,560 | +0.03(+0.05%) |
May 02, 2023 | 57.57 | 57.68 | 57.52 | 57.59 | 1,498,050 | +0.02(+0.03%) |