Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 66.03 | 66.67 | 66.01 | 66.40 | 4,732,345 | +0.35(+0.53%) |
Jul 28, 2023 | 66.30 | 66.55 | 66.00 | 66.05 | 1,449,136 | +0.24(+0.36%) |
Jul 27, 2023 | 65.85 | 66.43 | 65.71 | 65.81 | 2,187,589 | +0.10(+0.15%) |
Jul 26, 2023 | 65.36 | 66.04 | 65.21 | 65.71 | 3,730,640 | +0.35(+0.54%) |
Jul 25, 2023 | 67.31 | 67.32 | 65.21 | 65.36 | 8,114,437 | -1.75(-2.61%) |
Jul 24, 2023 | 67.30 | 67.54 | 66.89 | 67.11 | 3,562,803 | -0.15(-0.22%) |
Jul 21, 2023 | 67.32 | 67.38 | 67.06 | 67.26 | 4,745,154 | +0.05(+0.07%) |
Jul 20, 2023 | 67.00 | 67.21 | 66.92 | 67.21 | 6,929,715 | +0.19(+0.28%) |
Jul 19, 2023 | 66.42 | 67.06 | 66.35 | 67.02 | 8,470,377 | +0.74(+1.12%) |
Jul 18, 2023 | 65.59 | 66.29 | 65.48 | 66.28 | 4,194,049 | +0.74(+1.13%) |
Jul 17, 2023 | 65.10 | 65.57 | 65.06 | 65.54 | 3,447,001 | +0.22(+0.34%) |
Jul 14, 2023 | 65.81 | 66.03 | 65.19 | 65.32 | 2,527,308 | -0.21(-0.32%) |
Jul 13, 2023 | 64.84 | 65.55 | 64.72 | 65.53 | 4,228,744 | +0.86(+1.33%) |
Jul 12, 2023 | 64.20 | 64.73 | 64.14 | 64.67 | 3,827,974 | +0.87(+1.36%) |
Jul 11, 2023 | 63.50 | 63.88 | 63.23 | 63.80 | 4,155,397 | +0.28(+0.44%) |
Jul 10, 2023 | 63.95 | 64.22 | 63.39 | 63.52 | 4,323,976 | -0.43(-0.67%) |
Jul 07, 2023 | 63.12 | 64.33 | 63.05 | 63.95 | 5,896,128 | +0.66(+1.04%) |
Jul 06, 2023 | 64.05 | 64.29 | 63.26 | 63.29 | 11,576,860 | -1.50(-2.32%) |
Jul 05, 2023 | 64.96 | 65.09 | 64.57 | 64.79 | 7,549,767 | -0.51(-0.78%) |
Jul 04, 2023 | 65.49 | 65.70 | 65.10 | 65.30 | 1,278,731 | -0.98(-1.48%) |
Jun 30, 2023 | 66.28 | 0 | +0.74(+1.13%) | |||
Jun 29, 2023 | 65.28 | 65.57 | 64.86 | 65.54 | 12,726,828 | +0.89(+1.38%) |
Jun 28, 2023 | 64.71 | 64.92 | 64.43 | 64.65 | 1,906,741 | +0.07(+0.11%) |
Jun 27, 2023 | 64.28 | 64.61 | 64.01 | 64.58 | 1,659,454 | +0.54(+0.84%) |
Jun 26, 2023 | 63.23 | 64.14 | 63.21 | 64.04 | 4,496,159 | +0.76(+1.20%) |
Jun 23, 2023 | 63.69 | 63.71 | 63.23 | 63.28 | 2,653,578 | -0.63(-0.99%) |
Jun 22, 2023 | 64.42 | 64.50 | 63.77 | 63.91 | 4,711,341 | -0.67(-1.04%) |
Jun 21, 2023 | 65.25 | 65.29 | 64.42 | 64.58 | 6,474,843 | -0.70(-1.07%) |
Jun 20, 2023 | 66.42 | 66.47 | 65.26 | 65.28 | 4,868,308 | -1.23(-1.85%) |
Jun 19, 2023 | 66.36 | 66.58 | 66.19 | 66.51 | 543,310 | +0.30(+0.45%) |
Jun 16, 2023 | 66.84 | 67.01 | 66.14 | 66.21 | 7,136,566 | -0.48(-0.72%) |
Jun 15, 2023 | 66.28 | 66.74 | 66.18 | 66.69 | 2,647,624 | -0.59(-0.88%) |
May 08, 2023 | 67.18 | 67.70 | 67.01 | 67.28 | 2,870,011 | +0.34(+0.51%) |
May 05, 2023 | 66.26 | 67.01 | 66.03 | 66.94 | 3,380,376 | +1.28(+1.95%) |
May 04, 2023 | 65.85 | 65.89 | 65.04 | 65.66 | 2,874,813 | -0.49(-0.74%) |
May 03, 2023 | 65.91 | 66.83 | 65.90 | 66.15 | 2,280,498 | +0.22(+0.33%) |
May 02, 2023 | 67.36 | 67.40 | 65.65 | 65.93 | 3,074,894 | -1.55(-2.30%) |