Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 68.75 | 69.13 | 68.23 | 68.77 | 2,891,518 | +0.12(+0.17%) |
Jul 28, 2023 | 67.67 | 69.01 | 67.50 | 68.65 | 4,161,835 | +2.40(+3.62%) |
Jul 27, 2023 | 68.52 | 69.09 | 65.78 | 66.25 | 8,144,617 | -0.37(-0.55%) |
Jul 26, 2023 | 66.68 | 67.20 | 65.77 | 66.62 | 3,504,057 | -0.47(-0.70%) |
Jul 25, 2023 | 66.42 | 67.64 | 66.40 | 67.08 | 5,180,929 | +0.92(+1.39%) |
Jul 24, 2023 | 66.31 | 66.65 | 65.52 | 66.17 | 5,160,452 | +0.21(+0.32%) |
Jul 21, 2023 | 67.23 | 67.49 | 65.83 | 65.96 | 4,077,504 | -0.41(-0.62%) |
Jul 20, 2023 | 68.47 | 69.02 | 66.01 | 66.37 | 5,072,495 | -3.15(-4.53%) |
Jul 19, 2023 | 70.06 | 70.47 | 69.15 | 69.51 | 4,926,127 | -0.18(-0.26%) |
Jul 18, 2023 | 68.33 | 70.18 | 67.61 | 69.69 | 6,273,040 | +1.15(+1.67%) |
Jul 17, 2023 | 67.55 | 68.88 | 67.40 | 68.55 | 4,666,577 | +1.23(+1.82%) |
Jul 14, 2023 | 67.51 | 68.67 | 67.00 | 67.32 | 3,717,421 | -0.03(-0.04%) |
Jul 13, 2023 | 66.28 | 67.65 | 66.08 | 67.35 | 3,087,247 | +2.14(+3.28%) |
Jul 12, 2023 | 65.00 | 65.66 | 64.31 | 65.21 | 5,553,928 | +1.61(+2.54%) |
Jul 11, 2023 | 63.11 | 63.74 | 62.37 | 63.60 | 5,469,491 | +0.58(+0.92%) |
Jul 10, 2023 | 62.81 | 63.21 | 61.96 | 63.02 | 5,008,364 | +0.08(+0.13%) |
Jul 07, 2023 | 63.27 | 64.40 | 62.86 | 62.94 | 3,569,682 | -0.46(-0.72%) |
Jul 06, 2023 | 63.02 | 63.53 | 62.35 | 63.40 | 3,551,894 | -1.00(-1.55%) |
Jul 05, 2023 | 63.83 | 64.99 | 63.83 | 64.39 | 2,036,779 | -0.05(-0.08%) |
Jul 03, 2023 | 64.33 | 64.63 | 63.96 | 64.44 | 1,726,899 | +0.31(+0.48%) |
Jun 30, 2023 | 63.48 | 64.48 | 63.38 | 64.14 | 3,157,449 | +1.91(+3.07%) |
Jun 29, 2023 | 62.39 | 62.58 | 61.65 | 62.22 | 3,476,795 | -0.28(-0.45%) |
Jun 28, 2023 | 61.61 | 63.18 | 61.61 | 62.50 | 4,995,151 | +0.21(+0.34%) |
Jun 27, 2023 | 60.77 | 62.52 | 60.49 | 62.29 | 5,394,840 | +2.05(+3.41%) |
Jun 26, 2023 | 61.70 | 62.66 | 60.20 | 60.24 | 3,292,134 | -1.66(-2.69%) |
Jun 23, 2023 | 61.75 | 62.70 | 61.31 | 61.90 | 2,891,494 | -1.28(-2.02%) |
Jun 22, 2023 | 61.26 | 63.20 | 61.12 | 63.18 | 2,389,641 | +1.42(+2.31%) |
Jun 21, 2023 | 63.04 | 63.19 | 61.41 | 61.75 | 3,405,289 | -1.73(-2.73%) |
Jun 20, 2023 | 63.13 | 63.96 | 62.42 | 63.49 | 2,889,185 | -0.15(-0.23%) |
Jun 16, 2023 | 65.32 | 65.37 | 63.52 | 63.64 | 3,409,321 | -0.84(-1.30%) |
Jun 15, 2023 | 62.56 | 65.01 | 62.34 | 64.47 | 6,297,256 | +1.45(+2.31%) |
Jun 14, 2023 | 62.12 | 63.12 | 61.16 | 63.02 | 4,594,286 | +0.91(+1.46%) |
Jun 13, 2023 | 62.16 | 62.41 | 61.05 | 62.11 | 3,276,676 | +0.90(+1.46%) |
Jun 12, 2023 | 59.77 | 61.23 | 59.43 | 61.22 | 2,663,814 | +2.02(+3.42%) |
Jun 09, 2023 | 59.26 | 60.26 | 58.74 | 59.19 | 4,273,660 | +0.43(+0.73%) |
Jun 08, 2023 | 57.45 | 58.91 | 57.37 | 58.77 | 3,015,690 | +1.38(+2.41%) |
Jun 07, 2023 | 59.49 | 60.15 | 57.16 | 57.38 | 4,122,890 | -2.04(-3.44%) |
Jun 06, 2023 | 59.21 | 59.73 | 58.76 | 59.42 | 2,741,633 | -0.02(-0.03%) |
Jun 05, 2023 | 59.29 | 60.30 | 59.08 | 59.44 | 3,507,990 | +0.07(+0.12%) |
Jun 02, 2023 | 59.08 | 59.75 | 58.49 | 59.37 | 4,436,240 | +0.86(+1.46%) |
Jun 01, 2023 | 57.07 | 58.92 | 56.73 | 58.52 | 3,319,751 | +1.41(+2.48%) |
May 31, 2023 | 57.31 | 58.00 | 56.72 | 57.10 | 4,278,214 | -0.76(-1.31%) |
May 30, 2023 | 58.79 | 59.16 | 57.40 | 57.86 | 4,655,898 | +0.49(+0.85%) |
May 26, 2023 | 54.93 | 57.63 | 54.88 | 57.37 | 4,804,657 | +2.80(+5.13%) |
May 25, 2023 | 54.40 | 54.98 | 53.62 | 54.57 | 4,636,030 | +2.50(+4.80%) |
May 24, 2023 | 52.00 | 52.48 | 51.43 | 52.07 | 3,939,590 | -0.56(-1.06%) |
May 23, 2023 | 53.47 | 53.81 | 52.51 | 52.63 | 2,709,812 | -1.35(-2.51%) |
May 22, 2023 | 53.58 | 54.33 | 53.57 | 53.98 | 3,458,864 | +0.32(+0.59%) |
May 19, 2023 | 53.97 | 54.20 | 53.32 | 53.67 | 3,905,505 | -0.24(-0.44%) |
May 18, 2023 | 52.12 | 53.98 | 52.11 | 53.90 | 5,017,968 | +1.87(+3.60%) |
May 17, 2023 | 51.09 | 52.19 | 50.74 | 52.03 | 3,855,372 | +1.25(+2.45%) |
May 16, 2023 | 50.44 | 51.32 | 50.44 | 50.79 | 3,004,691 | +0.09(+0.18%) |
May 15, 2023 | 50.29 | 50.76 | 49.81 | 50.70 | 3,585,311 | +0.54(+1.07%) |
May 12, 2023 | 50.66 | 50.81 | 49.50 | 50.16 | 3,749,315 | -0.37(-0.73%) |
May 11, 2023 | 50.35 | 50.68 | 49.87 | 50.53 | 3,555,635 | +0.30(+0.60%) |
May 10, 2023 | 49.92 | 50.49 | 49.14 | 50.23 | 4,770,355 | +1.07(+2.17%) |
May 09, 2023 | 49.26 | 49.53 | 49.05 | 49.16 | 2,556,902 | -0.63(-1.26%) |
May 08, 2023 | 49.39 | 49.90 | 49.06 | 49.79 | 2,792,138 | +0.23(+0.46%) |
May 05, 2023 | 48.22 | 49.81 | 48.12 | 49.56 | 3,358,985 | +1.99(+4.19%) |
May 04, 2023 | 47.83 | 48.16 | 47.23 | 47.57 | 3,684,610 | -0.37(-0.77%) |
May 03, 2023 | 48.66 | 49.47 | 47.88 | 47.94 | 5,066,071 | -0.60(-1.23%) |
May 02, 2023 | 49.40 | 49.49 | 48.00 | 48.53 | 3,995,158 | -0.89(-1.79%) |