Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 59.88 | 60.10 | 59.22 | 59.55 | 1,644,778 | +0.05(+0.08%) |
Jul 28, 2023 | 60.68 | 60.68 | 59.18 | 59.50 | 2,404,258 | -0.57(-0.94%) |
Jul 27, 2023 | 61.70 | 61.81 | 59.97 | 60.06 | 3,529,956 | -1.77(-2.87%) |
Jul 26, 2023 | 61.35 | 62.17 | 61.35 | 61.84 | 2,202,875 | +0.35(+0.57%) |
Jul 25, 2023 | 61.08 | 61.67 | 60.95 | 61.49 | 1,501,681 | +0.38(+0.62%) |
Jul 24, 2023 | 61.48 | 61.83 | 61.08 | 61.11 | 1,625,309 | -0.21(-0.35%) |
Jul 21, 2023 | 60.33 | 61.45 | 60.26 | 61.32 | 1,702,584 | +1.14(+1.90%) |
Jul 20, 2023 | 59.18 | 60.26 | 58.72 | 60.18 | 1,421,212 | +1.18(+2.00%) |
Jul 19, 2023 | 58.09 | 59.19 | 58.05 | 59.00 | 1,803,086 | +1.13(+1.95%) |
Jul 18, 2023 | 58.50 | 58.96 | 57.41 | 57.87 | 2,137,311 | -0.63(-1.08%) |
Jul 17, 2023 | 59.27 | 59.43 | 58.47 | 58.50 | 1,332,355 | -0.93(-1.56%) |
Jul 14, 2023 | 59.08 | 59.54 | 58.78 | 59.43 | 1,547,359 | +0.12(+0.20%) |
Jul 13, 2023 | 59.13 | 59.35 | 58.93 | 59.31 | 1,492,963 | +0.01(+0.02%) |
Jul 12, 2023 | 58.46 | 59.47 | 58.33 | 59.30 | 1,722,333 | +1.08(+1.86%) |
Jul 11, 2023 | 57.49 | 58.22 | 57.17 | 58.22 | 1,459,845 | +0.84(+1.46%) |
Jul 10, 2023 | 57.59 | 57.78 | 56.66 | 57.38 | 1,844,502 | -0.44(-0.76%) |
Jul 07, 2023 | 58.06 | 58.39 | 57.76 | 57.82 | 1,531,735 | -0.71(-1.22%) |
Jul 06, 2023 | 58.34 | 58.70 | 57.72 | 58.53 | 2,055,667 | -0.19(-0.32%) |
Jul 05, 2023 | 58.14 | 59.26 | 57.87 | 58.72 | 2,379,340 | +0.41(+0.70%) |
Jul 03, 2023 | 56.96 | 58.35 | 56.96 | 58.31 | 1,146,608 | +1.02(+1.79%) |
Jun 30, 2023 | 57.07 | 57.58 | 56.90 | 57.28 | 2,937,409 | +0.33(+0.58%) |
Jun 29, 2023 | 56.42 | 57.35 | 56.27 | 56.95 | 1,538,530 | -0.05(-0.09%) |
Jun 28, 2023 | 58.15 | 58.19 | 56.86 | 57.00 | 1,275,705 | -1.15(-1.98%) |
Jun 27, 2023 | 58.17 | 58.64 | 58.05 | 58.15 | 1,525,328 | +0.05(+0.08%) |
Jun 26, 2023 | 57.42 | 58.18 | 57.06 | 58.10 | 1,433,574 | +0.97(+1.71%) |
Jun 23, 2023 | 58.38 | 58.51 | 57.02 | 57.13 | 2,474,555 | -0.99(-1.71%) |
Jun 22, 2023 | 59.10 | 59.24 | 57.96 | 58.12 | 1,337,010 | -0.72(-1.23%) |
Jun 21, 2023 | 58.32 | 58.99 | 57.68 | 58.84 | 1,683,937 | +0.21(+0.37%) |
Jun 20, 2023 | 59.06 | 59.40 | 58.56 | 58.63 | 1,781,327 | -0.59(-1.00%) |
Jun 16, 2023 | 59.69 | 60.05 | 59.12 | 59.22 | 2,713,827 | -0.27(-0.46%) |
Jun 15, 2023 | 59.23 | 59.69 | 58.98 | 59.50 | 1,885,082 | +0.59(+0.99%) |
Jun 14, 2023 | 58.62 | 59.56 | 58.61 | 58.91 | 2,059,437 | +0.44(+0.75%) |
Jun 13, 2023 | 58.08 | 58.57 | 57.96 | 58.47 | 1,929,584 | -0.12(-0.20%) |
Jun 12, 2023 | 59.39 | 59.46 | 58.48 | 58.59 | 2,462,547 | -0.59(-0.99%) |
Jun 09, 2023 | 59.56 | 59.62 | 58.93 | 59.17 | 1,577,443 | -0.28(-0.48%) |
Jun 08, 2023 | 58.43 | 59.67 | 58.43 | 59.46 | 2,723,025 | +0.56(+0.94%) |
Jun 07, 2023 | 57.84 | 59.09 | 57.51 | 58.90 | 2,057,138 | +1.09(+1.89%) |
Jun 06, 2023 | 58.52 | 58.67 | 57.58 | 57.81 | 3,293,033 | +0.29(+0.51%) |
Jun 05, 2023 | 57.02 | 57.80 | 56.88 | 57.52 | 2,319,704 | +0.61(+1.08%) |
Jun 02, 2023 | 55.48 | 57.27 | 55.41 | 56.90 | 2,878,668 | +0.90(+1.60%) |
Jun 01, 2023 | 56.62 | 56.71 | 55.56 | 56.01 | 2,965,042 | -0.53(-0.93%) |
May 31, 2023 | 55.65 | 56.75 | 55.61 | 56.53 | 5,805,197 | +1.05(+1.90%) |
May 30, 2023 | 55.73 | 56.18 | 55.41 | 55.48 | 1,749,594 | -0.20(-0.35%) |
May 26, 2023 | 55.57 | 55.68 | 54.81 | 55.67 | 1,817,321 | -0.06(-0.10%) |
May 25, 2023 | 56.56 | 56.60 | 55.65 | 55.73 | 2,715,515 | -0.88(-1.55%) |
May 24, 2023 | 57.02 | 57.33 | 56.56 | 56.61 | 2,175,906 | -0.56(-0.97%) |
May 23, 2023 | 57.30 | 58.03 | 57.07 | 57.17 | 1,672,409 | -0.26(-0.46%) |
May 22, 2023 | 57.31 | 57.86 | 57.15 | 57.43 | 1,883,926 | +0.26(+0.46%) |
May 19, 2023 | 57.66 | 57.82 | 57.11 | 57.17 | 1,949,973 | -0.11(-0.19%) |
May 18, 2023 | 57.00 | 57.46 | 56.80 | 57.27 | 1,764,466 | -0.09(-0.15%) |
May 17, 2023 | 57.77 | 57.93 | 56.96 | 57.36 | 2,812,268 | -0.52(-0.89%) |
May 16, 2023 | 59.36 | 59.44 | 57.84 | 57.88 | 2,032,289 | -1.35(-2.27%) |
May 15, 2023 | 60.44 | 60.47 | 58.98 | 59.22 | 2,163,847 | -0.96(-1.59%) |
May 12, 2023 | 60.47 | 60.82 | 59.75 | 60.18 | 1,357,694 | +0.17(+0.28%) |
May 11, 2023 | 60.40 | 60.60 | 59.53 | 60.01 | 2,481,202 | -0.30(-0.50%) |
May 10, 2023 | 60.05 | 60.56 | 59.56 | 60.32 | 1,670,755 | +0.65(+1.09%) |
May 09, 2023 | 59.47 | 59.80 | 59.22 | 59.66 | 2,574,226 | +0.00(+0.00%) |
May 08, 2023 | 60.11 | 60.40 | 59.50 | 59.66 | 2,145,661 | -0.77(-1.27%) |
May 05, 2023 | 59.64 | 60.48 | 59.13 | 60.43 | 1,652,809 | +0.67(+1.13%) |
May 04, 2023 | 59.36 | 59.96 | 58.79 | 59.76 | 2,055,182 | +0.57(+0.97%) |
May 03, 2023 | 59.76 | 60.27 | 59.05 | 59.19 | 3,946,011 | -0.29(-0.49%) |
May 02, 2023 | 59.63 | 59.68 | 58.79 | 59.48 | 6,517,758 | -0.15(-0.24%) |