Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 64.38 | 64.61 | 63.83 | 64.06 | 2,019,097 | -0.33(-0.50%) |
Jul 28, 2023 | 64.45 | 64.75 | 63.94 | 64.38 | 1,594,590 | +1.01(+1.60%) |
Jul 27, 2023 | 63.87 | 64.11 | 63.31 | 63.37 | 3,014,126 | +0.00(+0.00%) |
Jul 26, 2023 | 62.55 | 63.40 | 62.32 | 63.37 | 1,395,449 | +0.92(+1.47%) |
Jul 25, 2023 | 62.46 | 62.69 | 62.23 | 62.45 | 1,362,374 | +0.03(+0.05%) |
Jul 24, 2023 | 62.23 | 62.61 | 61.76 | 62.42 | 1,580,305 | +0.46(+0.75%) |
Jul 21, 2023 | 62.19 | 62.46 | 61.72 | 61.96 | 1,346,815 | -0.23(-0.36%) |
Jul 20, 2023 | 62.85 | 62.93 | 62.06 | 62.19 | 1,565,444 | -0.82(-1.30%) |
Jul 19, 2023 | 63.37 | 63.68 | 62.87 | 63.01 | 1,401,083 | -0.26(-0.40%) |
Jul 18, 2023 | 62.93 | 63.48 | 62.64 | 63.26 | 1,154,502 | +0.33(+0.53%) |
Jul 17, 2023 | 62.60 | 62.96 | 62.05 | 62.93 | 1,653,042 | -0.03(-0.05%) |
Jul 14, 2023 | 63.18 | 63.31 | 62.63 | 62.96 | 1,438,096 | -0.32(-0.50%) |
Jul 13, 2023 | 62.68 | 63.60 | 62.68 | 63.27 | 3,320,135 | +0.67(+1.07%) |
Jul 12, 2023 | 63.15 | 63.33 | 62.57 | 62.60 | 2,784,647 | +0.34(+0.55%) |
Jul 11, 2023 | 61.79 | 62.36 | 61.23 | 62.26 | 1,965,755 | +0.57(+0.93%) |
Jul 10, 2023 | 61.67 | 62.00 | 61.48 | 61.69 | 1,517,279 | +0.01(+0.02%) |
Jul 07, 2023 | 60.99 | 62.19 | 60.83 | 61.68 | 2,281,469 | +0.93(+1.52%) |
Jul 06, 2023 | 61.56 | 62.01 | 60.14 | 60.75 | 2,855,568 | -1.52(-2.44%) |
Jul 05, 2023 | 61.90 | 63.06 | 61.88 | 62.27 | 1,794,010 | +0.12(+0.19%) |
Jul 03, 2023 | 61.49 | 62.32 | 61.48 | 62.15 | 1,607,035 | +0.90(+1.46%) |
Jun 30, 2023 | 61.05 | 61.93 | 60.97 | 61.25 | 3,700,668 | -0.34(-0.56%) |
Jun 29, 2023 | 61.32 | 61.70 | 61.08 | 61.60 | 1,811,864 | +0.17(+0.27%) |
Jun 28, 2023 | 61.81 | 61.97 | 61.05 | 61.43 | 2,655,269 | -0.44(-0.72%) |
Jun 27, 2023 | 61.27 | 61.99 | 61.00 | 61.87 | 3,307,939 | +1.04(+1.72%) |
Jun 26, 2023 | 60.88 | 61.08 | 60.66 | 60.83 | 1,638,098 | +0.09(+0.15%) |
Jun 23, 2023 | 60.78 | 60.92 | 60.46 | 60.74 | 1,637,724 | -0.34(-0.56%) |
Jun 22, 2023 | 61.73 | 61.73 | 60.98 | 61.08 | 2,785,906 | -0.75(-1.21%) |
Jun 21, 2023 | 61.97 | 62.03 | 61.39 | 61.83 | 2,018,785 | -0.10(-0.16%) |
Jun 20, 2023 | 62.75 | 63.04 | 61.86 | 61.93 | 2,247,889 | -1.21(-1.92%) |
Jun 16, 2023 | 63.30 | 63.36 | 62.92 | 63.14 | 1,873,440 | -0.24(-0.37%) |
Jun 15, 2023 | 63.15 | 63.44 | 62.76 | 63.38 | 2,519,734 | +0.26(+0.41%) |
Jun 14, 2023 | 62.37 | 63.27 | 62.32 | 63.12 | 2,243,139 | +0.98(+1.57%) |
Jun 13, 2023 | 61.77 | 62.25 | 61.53 | 62.15 | 1,815,267 | +0.46(+0.75%) |
Jun 12, 2023 | 61.96 | 62.00 | 61.46 | 61.69 | 1,203,290 | -0.30(-0.48%) |
Jun 09, 2023 | 61.58 | 62.26 | 61.55 | 61.98 | 2,156,702 | +0.71(+1.16%) |
Jun 08, 2023 | 61.01 | 61.37 | 60.59 | 61.27 | 1,524,742 | +0.27(+0.44%) |
Jun 07, 2023 | 61.27 | 61.70 | 60.94 | 61.01 | 2,329,355 | -0.00(-0.00%) |
Jun 06, 2023 | 59.79 | 61.06 | 59.78 | 61.01 | 2,302,420 | +1.11(+1.86%) |
Jun 05, 2023 | 59.47 | 60.01 | 59.32 | 59.89 | 2,029,247 | +0.58(+0.97%) |
Jun 02, 2023 | 59.26 | 59.76 | 59.12 | 59.32 | 2,703,964 | +0.49(+0.83%) |
Jun 01, 2023 | 58.56 | 59.09 | 58.46 | 58.83 | 1,842,539 | +0.30(+0.52%) |
May 31, 2023 | 58.59 | 59.03 | 57.99 | 58.52 | 3,441,940 | -0.38(-0.65%) |
May 30, 2023 | 60.32 | 60.43 | 58.59 | 58.90 | 3,764,091 | -0.96(-1.60%) |
May 26, 2023 | 59.18 | 59.92 | 58.98 | 59.86 | 2,147,294 | +1.19(+2.03%) |
May 25, 2023 | 58.55 | 58.81 | 57.94 | 58.67 | 2,366,438 | +0.27(+0.47%) |
May 24, 2023 | 58.29 | 58.53 | 58.00 | 58.40 | 3,539,707 | +0.81(+1.41%) |
May 23, 2023 | 58.02 | 58.42 | 57.47 | 57.58 | 3,131,169 | -0.69(-1.19%) |
May 22, 2023 | 59.17 | 59.67 | 58.25 | 58.28 | 3,574,283 | -1.31(-2.20%) |
May 19, 2023 | 60.88 | 61.13 | 59.44 | 59.59 | 1,856,388 | -1.19(-1.96%) |
May 18, 2023 | 60.66 | 60.83 | 60.30 | 60.78 | 2,115,722 | -0.19(-0.30%) |
May 17, 2023 | 60.90 | 61.31 | 60.61 | 60.97 | 2,032,987 | -0.39(-0.64%) |
May 16, 2023 | 61.42 | 61.93 | 61.34 | 61.36 | 1,209,912 | -0.37(-0.60%) |
May 15, 2023 | 60.89 | 61.79 | 60.55 | 61.73 | 2,083,044 | +0.99(+1.63%) |
May 12, 2023 | 60.83 | 61.08 | 60.36 | 60.74 | 1,641,379 | -0.09(-0.14%) |
May 11, 2023 | 61.26 | 61.27 | 60.34 | 60.83 | 3,628,845 | -0.66(-1.08%) |
May 10, 2023 | 61.07 | 61.55 | 60.69 | 61.50 | 3,354,976 | +1.01(+1.67%) |
May 09, 2023 | 59.79 | 60.55 | 59.72 | 60.49 | 1,415,468 | +0.56(+0.93%) |
May 08, 2023 | 59.81 | 60.11 | 59.65 | 59.93 | 1,099,474 | +0.04(+0.07%) |
May 05, 2023 | 59.50 | 60.09 | 59.43 | 59.89 | 1,516,156 | +0.66(+1.12%) |
May 04, 2023 | 59.60 | 60.10 | 59.06 | 59.23 | 1,677,728 | -0.19(-0.31%) |
May 03, 2023 | 59.59 | 60.04 | 59.28 | 59.41 | 2,355,717 | +0.03(+0.05%) |
May 02, 2023 | 59.57 | 59.69 | 58.85 | 59.38 | 2,964,400 | -0.34(-0.57%) |