Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 64.59 | 65.14 | 64.57 | 64.95 | 3,163,652 | +0.27(+0.41%) |
Jul 28, 2023 | 65.41 | 65.69 | 64.19 | 64.68 | 4,992,824 | -0.52(-0.80%) |
Jul 27, 2023 | 67.31 | 67.31 | 64.91 | 65.20 | 3,352,297 | -1.45(-2.17%) |
Jul 26, 2023 | 66.48 | 66.82 | 66.06 | 66.65 | 2,336,341 | -0.09(-0.13%) |
Jul 25, 2023 | 66.29 | 67.03 | 66.24 | 66.74 | 1,614,395 | +0.39(+0.59%) |
Jul 24, 2023 | 65.80 | 66.71 | 65.78 | 66.35 | 4,586,285 | +0.63(+0.96%) |
Jul 21, 2023 | 66.02 | 66.38 | 65.55 | 65.72 | 9,455,166 | +0.05(+0.07%) |
Jul 20, 2023 | 66.39 | 66.52 | 64.75 | 65.67 | 4,557,922 | -2.29(-3.37%) |
Jul 19, 2023 | 68.10 | 68.43 | 67.45 | 67.96 | 2,945,586 | -0.08(-0.12%) |
Jul 18, 2023 | 67.41 | 68.22 | 67.38 | 68.04 | 3,394,117 | +0.72(+1.07%) |
Jul 17, 2023 | 67.37 | 67.77 | 67.08 | 67.32 | 5,543,468 | -0.16(-0.23%) |
Jul 14, 2023 | 66.58 | 67.52 | 66.53 | 67.48 | 3,228,541 | +0.90(+1.34%) |
Jul 13, 2023 | 66.16 | 66.85 | 66.05 | 66.58 | 2,701,354 | +0.51(+0.77%) |
Jul 12, 2023 | 66.59 | 66.88 | 65.80 | 66.07 | 2,616,269 | -0.01(-0.01%) |
Jul 11, 2023 | 65.68 | 66.25 | 65.62 | 66.08 | 2,519,800 | +0.53(+0.81%) |
Jul 10, 2023 | 64.24 | 65.85 | 64.19 | 65.55 | 3,366,912 | +1.28(+1.99%) |
Jul 07, 2023 | 63.61 | 64.63 | 63.48 | 64.27 | 2,968,915 | +0.62(+0.97%) |
Jul 06, 2023 | 63.94 | 63.98 | 63.06 | 63.65 | 1,708,510 | -0.81(-1.25%) |
Jul 05, 2023 | 64.02 | 64.87 | 63.64 | 64.46 | 2,508,874 | -0.03(-0.05%) |
Jul 03, 2023 | 63.79 | 64.49 | 63.58 | 64.49 | 1,227,331 | +0.28(+0.43%) |
Jun 30, 2023 | 64.03 | 64.48 | 63.95 | 64.21 | 2,879,933 | +0.73(+1.15%) |
Jun 29, 2023 | 62.21 | 63.50 | 62.15 | 63.48 | 2,217,120 | +1.15(+1.85%) |
Jun 28, 2023 | 62.06 | 62.94 | 62.06 | 62.33 | 4,232,718 | +0.24(+0.38%) |
Jun 27, 2023 | 61.86 | 62.48 | 61.26 | 62.10 | 5,191,962 | +0.66(+1.07%) |
Jun 26, 2023 | 61.02 | 61.66 | 60.92 | 61.44 | 3,125,347 | +0.41(+0.68%) |
Jun 23, 2023 | 60.88 | 61.29 | 60.38 | 61.02 | 9,938,456 | -0.55(-0.89%) |
Jun 22, 2023 | 61.58 | 61.72 | 60.23 | 61.57 | 4,254,046 | -0.57(-0.92%) |
Jun 21, 2023 | 63.34 | 63.43 | 62.11 | 62.15 | 3,863,789 | -1.44(-2.26%) |
Jun 20, 2023 | 63.94 | 64.26 | 63.36 | 63.58 | 2,291,376 | -0.43(-0.68%) |
Jun 16, 2023 | 63.43 | 64.50 | 63.24 | 64.01 | 5,936,784 | +0.33(+0.53%) |
Jun 15, 2023 | 62.58 | 63.94 | 62.54 | 63.68 | 3,195,998 | +1.01(+1.62%) |
Jun 14, 2023 | 63.16 | 63.80 | 62.56 | 62.67 | 3,518,364 | -0.51(-0.81%) |
Jun 13, 2023 | 62.68 | 63.29 | 62.65 | 63.18 | 4,725,718 | +0.90(+1.44%) |
Jun 12, 2023 | 61.03 | 62.44 | 61.01 | 62.28 | 6,453,607 | +1.25(+2.05%) |
Jun 09, 2023 | 61.00 | 61.38 | 60.73 | 61.03 | 3,377,286 | -0.25(-0.40%) |
Jun 08, 2023 | 61.74 | 61.74 | 60.88 | 61.28 | 2,805,415 | -0.30(-0.48%) |
Jun 07, 2023 | 61.03 | 61.66 | 61.03 | 61.57 | 2,564,433 | +0.42(+0.69%) |
Jun 06, 2023 | 60.35 | 61.30 | 60.31 | 61.15 | 2,423,211 | +0.86(+1.42%) |
Jun 05, 2023 | 61.70 | 61.97 | 60.12 | 60.30 | 5,966,285 | -2.42(-3.86%) |
Jun 02, 2023 | 61.97 | 62.90 | 61.52 | 62.72 | 3,764,009 | +1.54(+2.52%) |
Jun 01, 2023 | 61.48 | 61.60 | 60.76 | 61.17 | 3,018,410 | -0.30(-0.48%) |
May 31, 2023 | 60.92 | 61.93 | 60.75 | 61.47 | 5,824,660 | +0.04(+0.06%) |
May 30, 2023 | 62.00 | 62.26 | 60.83 | 61.43 | 2,749,860 | -0.42(-0.68%) |
May 26, 2023 | 61.14 | 62.04 | 61.14 | 61.85 | 2,359,175 | +0.71(+1.16%) |
May 25, 2023 | 61.57 | 61.61 | 60.91 | 61.14 | 2,197,827 | -0.44(-0.72%) |
May 24, 2023 | 61.97 | 62.14 | 61.42 | 61.58 | 2,614,167 | -0.68(-1.09%) |
May 23, 2023 | 62.76 | 63.00 | 62.11 | 62.26 | 2,940,780 | -0.70(-1.11%) |
May 22, 2023 | 61.98 | 63.16 | 61.90 | 62.96 | 3,312,333 | +0.98(+1.59%) |
May 19, 2023 | 62.69 | 62.83 | 61.93 | 61.98 | 3,247,724 | -0.60(-0.96%) |
May 18, 2023 | 61.45 | 62.63 | 61.01 | 62.58 | 3,833,186 | +1.13(+1.84%) |
May 17, 2023 | 60.91 | 61.76 | 60.83 | 61.45 | 3,971,752 | +0.76(+1.26%) |
May 16, 2023 | 61.40 | 61.40 | 60.60 | 60.68 | 4,075,599 | -0.76(-1.24%) |
May 15, 2023 | 60.53 | 61.47 | 60.48 | 61.45 | 3,756,013 | +1.08(+1.78%) |
May 12, 2023 | 60.76 | 61.04 | 60.02 | 60.37 | 4,146,155 | -0.22(-0.36%) |
May 11, 2023 | 60.88 | 61.05 | 60.29 | 60.59 | 2,994,162 | -0.67(-1.09%) |
May 10, 2023 | 60.87 | 61.43 | 60.32 | 61.25 | 3,028,986 | +0.91(+1.51%) |
May 09, 2023 | 59.47 | 60.37 | 59.00 | 60.34 | 4,854,220 | -0.01(-0.02%) |
May 08, 2023 | 61.98 | 62.16 | 60.03 | 60.35 | 4,928,275 | -1.62(-2.61%) |
May 05, 2023 | 61.85 | 62.57 | 61.53 | 61.97 | 3,935,340 | +0.42(+0.68%) |
May 04, 2023 | 60.90 | 64.06 | 60.75 | 61.54 | 7,068,414 | +3.90(+6.76%) |
May 03, 2023 | 58.66 | 58.78 | 57.58 | 57.65 | 3,653,688 | -0.49(-0.84%) |
May 02, 2023 | 58.61 | 58.71 | 57.25 | 58.14 | 2,642,183 | -0.45(-0.77%) |