Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 63.01 | 63.75 | 62.30 | 62.48 | 760,944 | +0.46(+0.74%) |
Jul 28, 2023 | 62.60 | 62.60 | 61.92 | 62.02 | 507,962 | +0.15(+0.24%) |
Jul 27, 2023 | 61.78 | 62.14 | 61.25 | 61.87 | 654,036 | +0.41(+0.67%) |
Jul 26, 2023 | 61.04 | 61.72 | 61.04 | 61.46 | 398,284 | +0.63(+1.03%) |
Jul 25, 2023 | 61.31 | 61.31 | 60.81 | 60.83 | 433,187 | -0.48(-0.78%) |
Jul 24, 2023 | 61.14 | 61.62 | 61.00 | 61.31 | 342,184 | -0.02(-0.03%) |
Jul 21, 2023 | 61.85 | 61.85 | 61.31 | 61.33 | 438,292 | -0.32(-0.52%) |
Jul 20, 2023 | 60.89 | 61.69 | 60.70 | 61.65 | 441,756 | +1.18(+1.95%) |
Jul 19, 2023 | 60.09 | 60.71 | 60.08 | 60.47 | 614,803 | +0.30(+0.50%) |
Jul 18, 2023 | 59.76 | 60.64 | 59.74 | 60.17 | 550,310 | +0.23(+0.38%) |
Jul 17, 2023 | 59.29 | 60.38 | 59.29 | 59.94 | 401,596 | +0.67(+1.13%) |
Jul 14, 2023 | 60.46 | 60.46 | 59.21 | 59.28 | 741,403 | -1.05(-1.74%) |
Jul 13, 2023 | 59.58 | 60.51 | 59.58 | 60.32 | 512,665 | +0.04(+0.07%) |
Jul 12, 2023 | 60.86 | 61.05 | 60.13 | 60.28 | 682,884 | -0.09(-0.15%) |
Jul 11, 2023 | 59.49 | 60.39 | 59.49 | 60.37 | 561,896 | +1.00(+1.68%) |
Jul 10, 2023 | 60.10 | 60.51 | 59.33 | 59.38 | 753,952 | -0.91(-1.51%) |
Jul 07, 2023 | 59.63 | 61.02 | 59.41 | 60.28 | 1,179,856 | +0.49(+0.82%) |
Jul 06, 2023 | 59.09 | 59.92 | 59.02 | 59.79 | 587,146 | +0.29(+0.49%) |
Jul 05, 2023 | 59.08 | 59.60 | 58.65 | 59.51 | 688,651 | -0.05(-0.08%) |
Jul 03, 2023 | 59.04 | 60.00 | 59.04 | 59.56 | 309,815 | +0.34(+0.57%) |
Jun 30, 2023 | 59.26 | 59.62 | 59.03 | 59.22 | 621,524 | +0.27(+0.46%) |
Jun 29, 2023 | 58.10 | 59.11 | 58.05 | 58.95 | 777,486 | +0.89(+1.53%) |
Jun 28, 2023 | 58.49 | 58.49 | 57.84 | 58.06 | 693,771 | -0.73(-1.24%) |
Jun 27, 2023 | 58.31 | 58.99 | 58.23 | 58.79 | 451,712 | +0.63(+1.08%) |
Jun 26, 2023 | 57.81 | 58.47 | 57.58 | 58.16 | 768,767 | +0.42(+0.73%) |
Jun 23, 2023 | 57.62 | 58.05 | 57.39 | 57.74 | 1,101,325 | -0.32(-0.55%) |
Jun 22, 2023 | 58.24 | 58.26 | 57.77 | 58.06 | 581,968 | -0.01(-0.02%) |
Jun 21, 2023 | 57.64 | 58.43 | 57.34 | 58.07 | 690,677 | +0.14(+0.24%) |
Jun 20, 2023 | 58.16 | 58.22 | 57.31 | 57.93 | 811,623 | -0.48(-0.82%) |
Jun 16, 2023 | 59.05 | 59.11 | 58.32 | 58.41 | 2,996,546 | -0.27(-0.46%) |
Jun 15, 2023 | 57.95 | 58.69 | 57.77 | 58.68 | 917,417 | +0.09(+0.16%) |
May 08, 2023 | 58.55 | 58.80 | 58.38 | 58.59 | 796,035 | +0.19(+0.32%) |
May 05, 2023 | 58.56 | 59.19 | 58.32 | 58.40 | 500,528 | +0.54(+0.93%) |
May 04, 2023 | 57.98 | 58.28 | 57.33 | 57.86 | 671,191 | -0.34(-0.58%) |
May 03, 2023 | 59.11 | 59.25 | 58.16 | 58.20 | 703,898 | -0.60(-1.02%) |
May 02, 2023 | 59.57 | 59.66 | 57.92 | 58.79 | 747,013 | -1.11(-1.85%) |