Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 79.38 | 81.47 | 79.16 | 80.53 | 7,810,286 | +2.17(+2.77%) |
Jul 28, 2023 | 78.32 | 78.98 | 77.35 | 78.36 | 6,228,316 | +2.59(+3.42%) |
Jul 27, 2023 | 78.83 | 79.44 | 75.40 | 75.77 | 5,907,471 | -1.64(-2.12%) |
Jul 26, 2023 | 76.16 | 77.84 | 75.76 | 77.41 | 4,233,290 | +0.54(+0.70%) |
Jul 25, 2023 | 77.58 | 78.25 | 76.79 | 76.87 | 3,364,011 | -0.27(-0.35%) |
Jul 24, 2023 | 75.86 | 77.26 | 74.36 | 77.14 | 5,013,711 | +1.02(+1.34%) |
Jul 21, 2023 | 76.88 | 77.61 | 75.08 | 76.12 | 5,260,165 | -0.05(-0.07%) |
Jul 20, 2023 | 77.22 | 77.95 | 75.66 | 76.17 | 7,225,377 | -2.02(-2.58%) |
Jul 19, 2023 | 79.15 | 80.60 | 78.11 | 78.19 | 8,317,084 | -0.84(-1.06%) |
Jul 18, 2023 | 78.07 | 79.21 | 77.57 | 79.03 | 6,735,578 | +0.97(+1.24%) |
Jul 17, 2023 | 75.31 | 78.80 | 74.31 | 78.06 | 9,997,267 | +2.60(+3.45%) |
Jul 14, 2023 | 76.32 | 77.11 | 74.84 | 75.46 | 9,343,887 | -0.74(-0.97%) |
Jul 13, 2023 | 72.74 | 76.65 | 72.53 | 76.20 | 15,636,695 | +4.98(+6.99%) |
Jul 12, 2023 | 72.83 | 73.04 | 70.58 | 71.22 | 7,812,825 | +0.12(+0.17%) |
Jul 11, 2023 | 69.75 | 72.12 | 69.06 | 71.10 | 10,017,134 | +2.04(+2.95%) |
Jul 10, 2023 | 66.84 | 69.65 | 66.72 | 69.06 | 9,163,975 | +1.79(+2.66%) |
Jul 07, 2023 | 64.20 | 68.42 | 64.10 | 67.27 | 11,732,919 | +2.66(+4.12%) |
Jul 06, 2023 | 67.38 | 67.38 | 63.44 | 64.61 | 16,452,307 | -4.36(-6.32%) |
Jul 05, 2023 | 65.73 | 69.40 | 65.14 | 68.97 | 12,991,841 | +2.77(+4.18%) |
Jul 03, 2023 | 66.67 | 67.30 | 66.04 | 66.20 | 5,669,907 | -0.37(-0.56%) |
Jun 30, 2023 | 65.10 | 66.90 | 64.81 | 66.57 | 8,721,404 | +2.18(+3.39%) |
Jun 29, 2023 | 64.88 | 65.77 | 63.74 | 64.39 | 6,242,632 | -0.38(-0.59%) |
Jun 28, 2023 | 63.70 | 65.61 | 63.33 | 64.77 | 6,646,978 | +0.84(+1.31%) |
Jun 27, 2023 | 62.33 | 64.56 | 62.05 | 63.93 | 5,854,244 | +2.18(+3.53%) |
Jun 26, 2023 | 62.66 | 64.15 | 61.65 | 61.75 | 5,499,121 | -1.11(-1.77%) |
Jun 23, 2023 | 62.80 | 63.34 | 61.85 | 62.86 | 17,278,734 | -1.25(-1.95%) |
Jun 22, 2023 | 64.89 | 65.15 | 63.14 | 64.11 | 7,210,609 | -1.35(-2.06%) |
Jun 21, 2023 | 66.71 | 67.28 | 64.81 | 65.46 | 8,853,248 | -1.34(-2.01%) |
Jun 20, 2023 | 65.89 | 67.52 | 65.35 | 66.80 | 7,458,071 | +0.29(+0.44%) |
Jun 16, 2023 | 66.51 | 67.79 | 65.70 | 66.51 | 12,250,829 | +0.32(+0.48%) |
Jun 15, 2023 | 63.65 | 66.86 | 63.56 | 66.19 | 9,392,965 | +2.50(+3.93%) |
Jun 14, 2023 | 64.84 | 65.87 | 62.87 | 63.69 | 9,167,213 | -1.83(-2.79%) |
Jun 13, 2023 | 65.38 | 66.40 | 64.87 | 65.52 | 10,100,087 | +1.32(+2.06%) |
Jun 12, 2023 | 65.21 | 65.65 | 63.58 | 64.20 | 6,171,268 | -0.74(-1.14%) |
Jun 09, 2023 | 65.26 | 66.50 | 64.57 | 64.94 | 6,562,177 | -0.15(-0.23%) |
Jun 08, 2023 | 66.37 | 66.91 | 64.82 | 65.09 | 8,667,925 | -1.15(-1.74%) |
Jun 07, 2023 | 66.50 | 67.61 | 65.11 | 66.24 | 9,261,003 | +0.26(+0.39%) |
Jun 06, 2023 | 62.36 | 66.18 | 62.21 | 65.98 | 10,475,814 | +2.44(+3.84%) |
Jun 05, 2023 | 63.71 | 64.14 | 62.57 | 63.54 | 6,706,236 | +0.08(+0.13%) |
Jun 02, 2023 | 62.50 | 63.99 | 61.27 | 63.46 | 10,660,119 | +1.96(+3.19%) |
Jun 01, 2023 | 59.68 | 62.41 | 59.04 | 61.50 | 8,761,112 | +1.11(+1.84%) |
May 31, 2023 | 58.41 | 61.20 | 58.36 | 60.39 | 15,270,904 | +1.55(+2.63%) |
May 30, 2023 | 59.76 | 60.08 | 57.78 | 58.84 | 9,712,740 | -0.16(-0.27%) |
May 26, 2023 | 59.50 | 60.40 | 58.97 | 59.00 | 10,088,447 | -0.30(-0.51%) |
May 25, 2023 | 62.02 | 62.17 | 59.01 | 59.30 | 8,922,936 | -2.56(-4.14%) |
May 24, 2023 | 60.60 | 62.02 | 59.96 | 61.86 | 8,879,918 | +0.30(+0.49%) |
May 23, 2023 | 60.33 | 62.55 | 59.82 | 61.56 | 12,677,586 | +0.94(+1.55%) |
May 22, 2023 | 58.00 | 61.32 | 57.54 | 60.62 | 11,136,408 | +1.97(+3.36%) |
May 19, 2023 | 59.47 | 59.60 | 58.15 | 58.65 | 6,615,231 | -0.87(-1.46%) |
May 18, 2023 | 57.94 | 60.13 | 57.52 | 59.52 | 9,846,100 | +1.76(+3.05%) |
May 17, 2023 | 56.07 | 57.83 | 55.46 | 57.76 | 9,156,719 | +2.22(+4.00%) |
May 16, 2023 | 55.74 | 56.59 | 55.05 | 55.54 | 8,382,158 | -1.33(-2.34%) |
May 15, 2023 | 55.30 | 57.12 | 55.05 | 56.87 | 9,418,343 | +1.31(+2.36%) |
May 12, 2023 | 57.30 | 57.30 | 55.11 | 55.56 | 11,808,011 | -1.75(-3.05%) |
May 11, 2023 | 56.65 | 58.00 | 55.70 | 57.31 | 11,812,623 | -0.22(-0.38%) |
May 10, 2023 | 59.97 | 60.00 | 57.15 | 57.53 | 12,514,025 | -1.79(-3.02%) |
May 09, 2023 | 58.41 | 59.72 | 57.89 | 59.32 | 8,378,844 | +0.52(+0.88%) |
May 08, 2023 | 59.27 | 59.77 | 57.77 | 58.80 | 13,616,552 | -0.45(-0.76%) |
May 05, 2023 | 60.64 | 62.07 | 58.80 | 59.25 | 25,485,628 | -1.18(-1.95%) |
May 04, 2023 | 59.22 | 61.38 | 59.21 | 60.43 | 15,973,028 | +1.11(+1.87%) |
May 03, 2023 | 57.98 | 60.82 | 57.42 | 59.32 | 14,792,996 | +1.56(+2.70%) |
May 02, 2023 | 59.61 | 59.90 | 57.63 | 57.76 | 10,428,957 | -2.46(-4.09%) |