Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 62.24 | 62.24 | 61.81 | 61.99 | 2,060,141 | -0.16(-0.25%) |
Jul 28, 2023 | 62.50 | 62.50 | 61.91 | 62.14 | 1,693,275 | +0.08(+0.13%) |
Jul 27, 2023 | 62.68 | 62.77 | 62.00 | 62.06 | 2,256,847 | -0.64(-1.02%) |
Jul 26, 2023 | 62.55 | 62.96 | 62.45 | 62.70 | 1,708,102 | +0.05(+0.08%) |
Jul 25, 2023 | 62.59 | 62.70 | 62.41 | 62.65 | 1,297,389 | -0.10(-0.16%) |
Jul 24, 2023 | 62.77 | 62.91 | 62.65 | 62.75 | 1,558,691 | +0.08(+0.12%) |
Jul 21, 2023 | 62.49 | 62.84 | 62.36 | 62.67 | 2,872,074 | +0.32(+0.52%) |
Jul 20, 2023 | 61.69 | 62.41 | 61.60 | 62.35 | 2,065,683 | +0.81(+1.32%) |
Jul 19, 2023 | 61.26 | 61.68 | 61.23 | 61.54 | 2,149,987 | +0.45(+0.74%) |
Jul 18, 2023 | 61.18 | 61.62 | 60.85 | 61.09 | 1,873,289 | -0.09(-0.14%) |
Jul 17, 2023 | 61.34 | 61.47 | 61.08 | 61.18 | 1,298,596 | -0.31(-0.51%) |
Jul 14, 2023 | 61.47 | 61.58 | 61.21 | 61.49 | 1,595,101 | +0.08(+0.13%) |
Jul 13, 2023 | 61.25 | 61.50 | 61.20 | 61.41 | 4,716,437 | +0.12(+0.19%) |
Jul 12, 2023 | 61.42 | 61.50 | 61.20 | 61.30 | 1,672,537 | +0.06(+0.10%) |
Jul 11, 2023 | 60.87 | 61.25 | 60.76 | 61.24 | 2,152,690 | +0.43(+0.71%) |
Jul 10, 2023 | 60.80 | 61.22 | 60.72 | 60.81 | 1,680,685 | +0.01(+0.02%) |
Jul 07, 2023 | 61.04 | 61.30 | 60.77 | 60.80 | 5,336,501 | -0.47(-0.77%) |
Jul 06, 2023 | 61.21 | 61.34 | 60.98 | 61.27 | 1,711,766 | -0.29(-0.48%) |
Jul 05, 2023 | 61.22 | 61.67 | 61.15 | 61.56 | 1,372,668 | +0.04(+0.06%) |
Jul 03, 2023 | 61.21 | 61.54 | 61.03 | 61.52 | 918,006 | +0.11(+0.18%) |
Jun 30, 2023 | 60.99 | 61.52 | 60.99 | 61.41 | 2,052,767 | +0.52(+0.85%) |
Jun 29, 2023 | 60.30 | 60.94 | 60.18 | 60.89 | 1,957,516 | +0.41(+0.68%) |
Jun 28, 2023 | 60.85 | 60.85 | 60.30 | 60.48 | 2,167,571 | -0.54(-0.88%) |
Jun 27, 2023 | 60.77 | 61.07 | 60.73 | 61.02 | 1,277,326 | +0.20(+0.32%) |
Jun 26, 2023 | 60.51 | 60.85 | 60.21 | 60.83 | 1,419,247 | +0.25(+0.42%) |
Jun 23, 2023 | 61.07 | 61.15 | 60.56 | 60.57 | 1,808,042 | -0.50(-0.82%) |
Jun 22, 2023 | 61.13 | 61.31 | 60.87 | 61.07 | 1,543,386 | -0.01(-0.02%) |
Jun 21, 2023 | 60.75 | 61.21 | 60.41 | 61.08 | 3,010,779 | +0.24(+0.40%) |
Jun 20, 2023 | 61.14 | 61.20 | 60.84 | 60.84 | 2,265,520 | -0.44(-0.72%) |
Jun 16, 2023 | 61.27 | 61.57 | 61.23 | 61.27 | 4,303,137 | +0.13(+0.21%) |
Jun 15, 2023 | 60.52 | 61.24 | 60.52 | 61.15 | 3,026,441 | +0.72(+1.20%) |
Jun 14, 2023 | 60.56 | 60.84 | 60.30 | 60.43 | 2,282,244 | -0.08(-0.13%) |
Jun 13, 2023 | 60.15 | 60.57 | 60.08 | 60.50 | 2,385,097 | +0.18(+0.29%) |
Jun 12, 2023 | 60.38 | 60.44 | 60.10 | 60.33 | 1,301,119 | -0.04(-0.06%) |
Jun 09, 2023 | 60.27 | 60.53 | 60.22 | 60.37 | 2,223,724 | -0.01(-0.02%) |
Jun 08, 2023 | 60.04 | 60.45 | 59.92 | 60.38 | 2,377,636 | +0.32(+0.54%) |
Jun 07, 2023 | 59.67 | 60.16 | 59.36 | 60.05 | 3,235,620 | +0.25(+0.42%) |
Jun 06, 2023 | 60.20 | 60.29 | 59.59 | 59.80 | 5,171,672 | -0.25(-0.42%) |
Jun 05, 2023 | 60.06 | 60.50 | 59.93 | 60.05 | 2,602,734 | +0.07(+0.11%) |
Jun 02, 2023 | 59.17 | 60.05 | 59.08 | 59.99 | 3,458,707 | +0.86(+1.45%) |
Jun 01, 2023 | 59.13 | 59.19 | 58.74 | 59.13 | 3,065,350 | +0.11(+0.18%) |
May 31, 2023 | 58.71 | 59.19 | 58.56 | 59.02 | 3,641,320 | +0.20(+0.33%) |
May 30, 2023 | 58.90 | 59.08 | 58.70 | 58.83 | 4,694,613 | -0.23(-0.40%) |
May 26, 2023 | 59.13 | 59.30 | 58.87 | 59.06 | 2,312,819 | -0.06(-0.10%) |
May 25, 2023 | 59.45 | 59.45 | 58.82 | 59.12 | 3,211,564 | -0.52(-0.87%) |
May 24, 2023 | 60.03 | 60.10 | 59.63 | 59.64 | 3,556,767 | -0.45(-0.75%) |
May 23, 2023 | 60.42 | 60.46 | 60.06 | 60.08 | 3,704,741 | -0.46(-0.76%) |
May 22, 2023 | 60.78 | 61.03 | 60.39 | 60.54 | 2,177,964 | -0.24(-0.40%) |
May 19, 2023 | 60.81 | 61.18 | 60.64 | 60.79 | 2,830,851 | +0.07(+0.11%) |
May 18, 2023 | 60.68 | 60.78 | 60.27 | 60.72 | 2,456,886 | -0.13(-0.21%) |
May 17, 2023 | 60.87 | 60.94 | 60.47 | 60.84 | 2,138,278 | +0.12(+0.19%) |
May 16, 2023 | 61.38 | 61.41 | 60.73 | 60.73 | 2,070,061 | -0.75(-1.22%) |
May 15, 2023 | 61.82 | 61.94 | 61.27 | 61.48 | 1,178,627 | -0.32(-0.52%) |
May 12, 2023 | 61.80 | 62.01 | 61.49 | 61.80 | 1,535,649 | +0.13(+0.21%) |
May 11, 2023 | 61.78 | 61.79 | 61.37 | 61.67 | 1,264,825 | -0.22(-0.36%) |
May 10, 2023 | 61.97 | 62.10 | 61.47 | 61.90 | 1,546,967 | +0.12(+0.19%) |
May 09, 2023 | 61.83 | 61.91 | 61.73 | 61.78 | 1,049,864 | -0.15(-0.24%) |
May 08, 2023 | 62.01 | 62.14 | 61.79 | 61.93 | 1,282,966 | -0.13(-0.20%) |
May 05, 2023 | 61.55 | 62.12 | 61.53 | 62.05 | 1,553,776 | +0.63(+1.03%) |
May 04, 2023 | 61.54 | 61.64 | 61.15 | 61.42 | 2,560,791 | -0.19(-0.32%) |
May 03, 2023 | 62.05 | 62.25 | 61.57 | 61.61 | 1,784,207 | -0.35(-0.57%) |
May 02, 2023 | 62.37 | 62.38 | 61.46 | 61.96 | 2,341,447 | -0.60(-0.97%) |