Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 58.29 | 58.95 | 57.60 | 58.87 | 5,210,425 | +0.58(+1.00%) |
Jul 28, 2023 | 58.27 | 58.67 | 57.77 | 58.29 | 2,858,799 | +0.88(+1.53%) |
Jul 27, 2023 | 58.52 | 58.56 | 57.22 | 57.42 | 4,137,984 | -0.24(-0.41%) |
Jul 26, 2023 | 56.43 | 57.83 | 56.36 | 57.65 | 3,823,907 | +1.20(+2.13%) |
Jul 25, 2023 | 55.71 | 56.60 | 55.46 | 56.45 | 3,404,510 | +0.81(+1.45%) |
Jul 24, 2023 | 55.20 | 56.64 | 55.12 | 55.64 | 4,540,633 | +0.55(+1.00%) |
Jul 21, 2023 | 55.69 | 57.10 | 54.68 | 55.09 | 5,987,764 | -0.46(-0.83%) |
Jul 20, 2023 | 56.31 | 57.81 | 55.52 | 55.55 | 10,074,458 | -3.17(-5.40%) |
Jul 19, 2023 | 59.32 | 59.34 | 57.77 | 58.72 | 7,620,857 | -0.33(-0.57%) |
Jul 18, 2023 | 58.38 | 59.39 | 58.38 | 59.06 | 3,958,570 | +0.59(+1.01%) |
Jul 17, 2023 | 59.31 | 59.57 | 58.05 | 58.47 | 4,337,344 | -1.52(-2.53%) |
Jul 14, 2023 | 60.06 | 60.27 | 59.31 | 59.98 | 3,080,028 | +0.80(+1.35%) |
Jul 13, 2023 | 59.03 | 60.29 | 59.03 | 59.19 | 3,682,519 | +0.84(+1.43%) |
Jul 12, 2023 | 58.10 | 58.71 | 57.69 | 58.35 | 3,874,368 | +0.79(+1.37%) |
Jul 11, 2023 | 56.69 | 57.65 | 56.57 | 57.56 | 3,688,891 | +0.84(+1.47%) |
Jul 10, 2023 | 54.94 | 56.73 | 54.92 | 56.73 | 3,318,369 | +1.88(+3.43%) |
Jul 07, 2023 | 54.04 | 54.93 | 54.00 | 54.85 | 4,025,193 | +0.98(+1.83%) |
Jul 06, 2023 | 53.45 | 53.94 | 52.63 | 53.86 | 6,706,613 | -0.57(-1.05%) |
Jul 05, 2023 | 57.18 | 57.18 | 54.30 | 54.43 | 8,222,264 | -3.24(-5.62%) |
Jul 03, 2023 | 57.47 | 58.29 | 57.39 | 57.67 | 3,574,287 | +0.58(+1.02%) |
Jun 30, 2023 | 56.82 | 57.54 | 56.49 | 57.09 | 6,163,659 | +0.61(+1.08%) |
Jun 29, 2023 | 56.91 | 57.06 | 56.32 | 56.48 | 4,079,054 | -0.34(-0.61%) |
Jun 28, 2023 | 57.54 | 57.54 | 56.70 | 56.82 | 2,822,444 | -0.79(-1.37%) |
Jun 27, 2023 | 57.45 | 57.98 | 56.96 | 57.61 | 3,236,709 | +0.50(+0.88%) |
Jun 26, 2023 | 56.38 | 57.78 | 56.28 | 57.11 | 3,819,932 | +0.73(+1.29%) |
Jun 23, 2023 | 56.36 | 56.60 | 55.37 | 56.38 | 10,466,473 | -0.85(-1.48%) |
Jun 22, 2023 | 57.31 | 57.65 | 56.90 | 57.23 | 2,386,561 | -0.18(-0.31%) |
Jun 21, 2023 | 57.81 | 58.08 | 56.94 | 57.41 | 3,062,505 | -0.36(-0.63%) |
Jun 20, 2023 | 57.49 | 58.67 | 57.03 | 57.77 | 4,884,520 | +0.24(+0.41%) |
Jun 16, 2023 | 57.95 | 58.29 | 57.29 | 57.53 | 4,963,094 | -0.21(-0.36%) |
Jun 15, 2023 | 58.70 | 58.88 | 57.54 | 57.74 | 4,604,740 | -1.15(-1.96%) |
Jun 14, 2023 | 58.75 | 59.34 | 58.46 | 58.89 | 2,979,981 | +0.44(+0.76%) |
Jun 13, 2023 | 58.75 | 59.53 | 58.20 | 58.45 | 2,792,449 | +0.42(+0.73%) |
Jun 12, 2023 | 57.79 | 58.15 | 57.30 | 58.03 | 2,494,652 | +0.46(+0.80%) |
Jun 09, 2023 | 57.20 | 57.65 | 56.88 | 57.56 | 2,326,804 | +0.65(+1.14%) |
Jun 08, 2023 | 56.03 | 57.11 | 55.90 | 56.91 | 3,524,273 | -0.66(-1.15%) |
Jun 07, 2023 | 57.97 | 58.87 | 57.01 | 57.57 | 3,106,756 | -0.39(-0.68%) |
Jun 06, 2023 | 56.53 | 58.37 | 56.40 | 57.97 | 3,528,919 | +1.12(+1.97%) |
Jun 05, 2023 | 57.66 | 58.11 | 56.58 | 56.84 | 3,279,480 | -1.17(-2.02%) |
Jun 02, 2023 | 56.35 | 58.76 | 55.60 | 58.02 | 7,458,460 | +3.44(+6.29%) |
Jun 01, 2023 | 53.86 | 55.22 | 52.61 | 54.58 | 5,821,410 | +0.31(+0.58%) |
May 31, 2023 | 54.11 | 54.36 | 53.14 | 54.27 | 6,358,743 | +0.10(+0.18%) |
May 30, 2023 | 55.14 | 55.56 | 53.88 | 54.17 | 4,963,238 | -1.30(-2.34%) |
May 26, 2023 | 55.00 | 55.85 | 54.65 | 55.47 | 3,096,141 | +0.52(+0.95%) |
May 25, 2023 | 55.22 | 55.89 | 54.76 | 54.94 | 2,934,694 | -0.08(-0.14%) |
May 24, 2023 | 54.01 | 55.39 | 53.92 | 55.02 | 3,927,159 | +0.19(+0.34%) |
May 23, 2023 | 57.74 | 57.74 | 54.54 | 54.84 | 7,725,044 | -3.72(-6.35%) |
May 22, 2023 | 59.70 | 60.19 | 58.47 | 58.56 | 2,428,056 | -0.98(-1.65%) |
May 19, 2023 | 59.52 | 59.76 | 59.15 | 59.54 | 1,997,769 | -0.15(-0.25%) |
May 18, 2023 | 58.78 | 59.93 | 58.66 | 59.69 | 2,663,626 | +0.98(+1.68%) |
May 17, 2023 | 58.19 | 59.71 | 57.99 | 58.70 | 3,532,246 | +1.21(+2.11%) |
May 16, 2023 | 58.80 | 58.85 | 57.38 | 57.49 | 3,406,028 | -1.52(-2.57%) |
May 15, 2023 | 59.67 | 59.67 | 58.68 | 59.01 | 2,881,814 | -0.17(-0.28%) |
May 12, 2023 | 59.87 | 60.46 | 58.65 | 59.18 | 3,003,914 | -1.01(-1.68%) |
May 11, 2023 | 61.25 | 61.80 | 60.06 | 60.19 | 3,878,221 | -1.35(-2.19%) |
May 10, 2023 | 61.59 | 62.51 | 60.47 | 61.54 | 5,690,209 | +0.15(+0.24%) |
May 09, 2023 | 60.47 | 61.51 | 59.68 | 61.39 | 2,819,297 | +0.17(+0.27%) |
May 08, 2023 | 60.75 | 61.39 | 60.48 | 61.22 | 2,545,619 | +0.54(+0.89%) |
May 05, 2023 | 61.24 | 61.52 | 60.37 | 60.68 | 3,234,135 | -0.05(-0.08%) |
May 04, 2023 | 60.51 | 61.13 | 59.86 | 60.73 | 3,381,461 | +0.27(+0.44%) |
May 03, 2023 | 62.21 | 62.23 | 60.28 | 60.47 | 4,098,165 | -2.17(-3.46%) |
May 02, 2023 | 63.39 | 63.47 | 62.07 | 62.63 | 3,659,731 | -1.21(-1.90%) |