Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 62.44 | 62.77 | 62.42 | 62.54 | 9,836,037 | -0.28(-0.44%) |
Jul 28, 2023 | 62.99 | 63.18 | 62.80 | 62.82 | 6,035,772 | +0.36(+0.57%) |
Jul 27, 2023 | 62.64 | 62.91 | 62.36 | 62.46 | 13,336,660 | +0.50(+0.81%) |
Jul 26, 2023 | 61.80 | 62.16 | 61.75 | 61.96 | 4,412,720 | +0.25(+0.40%) |
Jul 25, 2023 | 61.48 | 61.77 | 61.48 | 61.71 | 5,377,517 | +0.08(+0.13%) |
Jul 24, 2023 | 61.55 | 61.78 | 61.45 | 61.64 | 6,131,839 | +0.09(+0.14%) |
Jul 21, 2023 | 61.65 | 61.71 | 61.44 | 61.55 | 7,672,374 | -0.07(-0.11%) |
Jul 20, 2023 | 61.68 | 61.81 | 61.48 | 61.62 | 7,377,822 | -0.83(-1.33%) |
Jul 19, 2023 | 62.47 | 62.58 | 62.30 | 62.44 | 6,158,368 | +0.01(+0.02%) |
Jul 18, 2023 | 62.28 | 62.50 | 62.15 | 62.43 | 10,082,467 | +0.85(+1.38%) |
Jul 17, 2023 | 61.37 | 61.66 | 61.26 | 61.59 | 10,062,556 | +0.03(+0.05%) |
Jul 14, 2023 | 61.68 | 61.81 | 61.51 | 61.56 | 8,732,342 | -0.75(-1.20%) |
Jul 13, 2023 | 62.26 | 62.37 | 62.17 | 62.31 | 10,184,113 | +0.92(+1.49%) |
Jul 12, 2023 | 61.11 | 61.75 | 61.06 | 61.39 | 10,516,730 | +0.42(+0.70%) |
Jul 11, 2023 | 60.65 | 60.97 | 60.54 | 60.97 | 6,252,294 | +0.27(+0.44%) |
Jul 10, 2023 | 60.40 | 60.72 | 60.40 | 60.70 | 6,085,730 | -0.09(-0.15%) |
Jul 07, 2023 | 60.23 | 61.06 | 60.23 | 60.79 | 6,763,516 | +0.86(+1.43%) |
Jul 06, 2023 | 59.99 | 60.03 | 59.57 | 59.93 | 9,443,443 | -0.80(-1.32%) |
Jul 05, 2023 | 60.83 | 60.84 | 60.64 | 60.73 | 6,281,908 | -0.50(-0.82%) |
Jul 03, 2023 | 61.32 | 61.55 | 61.22 | 61.23 | 4,278,594 | +0.19(+0.31%) |
Jun 30, 2023 | 60.81 | 61.17 | 60.76 | 61.04 | 6,121,157 | +0.38(+0.63%) |
Jun 29, 2023 | 60.60 | 60.77 | 60.53 | 60.66 | 5,634,826 | -0.31(-0.50%) |
Jun 28, 2023 | 60.82 | 61.11 | 60.70 | 60.97 | 4,993,552 | +0.67(+1.11%) |
Jun 27, 2023 | 60.13 | 60.34 | 59.94 | 60.29 | 4,459,848 | +0.23(+0.38%) |
Jun 26, 2023 | 60.09 | 60.21 | 59.98 | 60.07 | 4,264,887 | +0.00(+0.00%) |
Jun 23, 2023 | 60.11 | 60.19 | 59.92 | 60.07 | 6,384,102 | -1.52(-2.47%) |
Jun 22, 2023 | 61.64 | 61.82 | 61.54 | 61.59 | 3,543,293 | -0.51(-0.83%) |
Jun 21, 2023 | 61.94 | 62.26 | 61.82 | 62.10 | 6,773,219 | +0.73(+1.19%) |
Jun 20, 2023 | 61.53 | 61.63 | 61.26 | 61.37 | 11,822,252 | -0.86(-1.38%) |
Jun 16, 2023 | 62.89 | 62.89 | 62.19 | 62.23 | 5,743,014 | -0.60(-0.96%) |
Jun 15, 2023 | 62.27 | 62.92 | 62.23 | 62.83 | 9,940,910 | -0.09(-0.14%) |
Jun 14, 2023 | 62.96 | 63.22 | 62.48 | 62.92 | 9,343,868 | +0.29(+0.46%) |
Jun 13, 2023 | 62.80 | 62.95 | 62.52 | 62.63 | 10,772,246 | +0.89(+1.44%) |
Jun 12, 2023 | 61.61 | 61.77 | 61.53 | 61.74 | 5,215,462 | +0.38(+0.63%) |
Jun 09, 2023 | 61.43 | 61.50 | 61.19 | 61.36 | 6,040,852 | +0.69(+1.14%) |
Jun 08, 2023 | 60.11 | 60.74 | 59.99 | 60.67 | 14,594,969 | +0.51(+0.85%) |
Jun 07, 2023 | 60.47 | 60.80 | 60.14 | 60.16 | 10,546,584 | -1.59(-2.57%) |
Jun 06, 2023 | 61.25 | 61.78 | 61.21 | 61.74 | 11,584,749 | +1.23(+2.04%) |
Jun 05, 2023 | 60.91 | 60.97 | 60.48 | 60.51 | 9,041,142 | -0.22(-0.35%) |
Jun 02, 2023 | 60.72 | 60.81 | 60.51 | 60.72 | 15,079,122 | +1.15(+1.92%) |
Jun 01, 2023 | 59.07 | 59.59 | 59.02 | 59.58 | 11,535,378 | +1.46(+2.51%) |
May 31, 2023 | 58.04 | 58.19 | 57.72 | 58.12 | 7,786,092 | -0.51(-0.87%) |
May 30, 2023 | 58.83 | 58.85 | 58.48 | 58.63 | 5,638,886 | -0.38(-0.65%) |
May 26, 2023 | 58.79 | 59.17 | 58.74 | 59.01 | 5,419,929 | +0.20(+0.33%) |
May 25, 2023 | 58.86 | 58.86 | 58.57 | 58.81 | 9,318,429 | +0.33(+0.57%) |
May 24, 2023 | 58.69 | 58.70 | 58.44 | 58.48 | 8,355,765 | -0.63(-1.06%) |
May 23, 2023 | 59.07 | 59.37 | 59.01 | 59.11 | 16,095,479 | -0.86(-1.44%) |
May 22, 2023 | 59.87 | 60.09 | 59.84 | 59.97 | 6,613,470 | +0.26(+0.44%) |
May 19, 2023 | 59.41 | 59.73 | 59.41 | 59.71 | 9,394,492 | +0.10(+0.16%) |
May 18, 2023 | 59.73 | 59.75 | 59.35 | 59.61 | 8,113,131 | +0.01(+0.02%) |
May 17, 2023 | 59.48 | 59.67 | 59.35 | 59.60 | 7,270,809 | +0.40(+0.68%) |
May 16, 2023 | 59.38 | 59.47 | 59.17 | 59.20 | 6,655,634 | -0.12(-0.20%) |
May 15, 2023 | 58.99 | 59.36 | 58.99 | 59.31 | 6,213,458 | +0.35(+0.60%) |
May 12, 2023 | 59.17 | 59.24 | 58.74 | 58.96 | 4,926,564 | +0.28(+0.48%) |
May 11, 2023 | 58.63 | 58.70 | 58.37 | 58.68 | 4,689,874 | +0.17(+0.28%) |
May 10, 2023 | 58.71 | 58.71 | 58.29 | 58.51 | 5,384,988 | -0.29(-0.50%) |
May 09, 2023 | 58.61 | 58.86 | 58.56 | 58.81 | 12,572,559 | +0.63(+1.08%) |
May 08, 2023 | 58.19 | 58.25 | 58.08 | 58.18 | 4,096,853 | -0.13(-0.22%) |
May 05, 2023 | 57.85 | 58.39 | 57.80 | 58.31 | 7,276,664 | +0.77(+1.34%) |
May 04, 2023 | 57.37 | 57.74 | 57.37 | 57.53 | 4,476,058 | +0.11(+0.19%) |
May 03, 2023 | 57.46 | 57.79 | 57.37 | 57.42 | 7,725,989 | +0.34(+0.60%) |
May 02, 2023 | 56.96 | 57.12 | 56.72 | 57.08 | 6,712,291 | -0.48(-0.83%) |