Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 68.70 | 68.99 | 67.80 | 68.36 | 3,353,897 | -0.76(-1.11%) |
Jul 28, 2023 | 68.50 | 69.46 | 68.21 | 69.13 | 3,894,805 | +1.26(+1.86%) |
Jul 27, 2023 | 69.25 | 69.29 | 67.31 | 67.86 | 1,987,771 | -1.21(-1.74%) |
Jul 26, 2023 | 69.24 | 69.47 | 68.65 | 69.07 | 1,337,639 | -0.18(-0.25%) |
Jul 25, 2023 | 68.38 | 69.31 | 67.92 | 69.24 | 1,749,798 | +0.80(+1.17%) |
Jul 24, 2023 | 68.54 | 69.28 | 68.37 | 68.44 | 1,073,362 | -0.10(-0.14%) |
Jul 21, 2023 | 68.78 | 69.08 | 68.45 | 68.54 | 1,165,602 | -0.11(-0.16%) |
Jul 20, 2023 | 67.97 | 68.80 | 67.91 | 68.65 | 1,382,965 | +0.86(+1.27%) |
Jul 19, 2023 | 66.88 | 67.89 | 66.68 | 67.78 | 1,863,072 | +1.25(+1.89%) |
Jul 18, 2023 | 67.03 | 67.66 | 66.20 | 66.53 | 1,821,489 | -0.09(-0.13%) |
Jul 17, 2023 | 65.91 | 66.63 | 65.46 | 66.62 | 2,760,174 | +0.70(+1.06%) |
Jul 14, 2023 | 65.33 | 65.99 | 65.16 | 65.92 | 1,571,747 | +0.57(+0.87%) |
Jul 13, 2023 | 64.59 | 65.50 | 64.59 | 65.35 | 3,147,444 | +0.70(+1.08%) |
Jul 12, 2023 | 63.32 | 64.69 | 63.21 | 64.66 | 3,199,624 | +1.52(+2.41%) |
Jul 11, 2023 | 64.32 | 64.40 | 62.45 | 63.14 | 2,773,253 | -1.07(-1.66%) |
Jul 10, 2023 | 64.46 | 64.62 | 63.97 | 64.21 | 1,474,648 | -0.38(-0.59%) |
Jul 07, 2023 | 64.67 | 65.02 | 64.45 | 64.59 | 1,937,790 | -0.17(-0.26%) |
Jul 06, 2023 | 65.17 | 65.17 | 64.62 | 64.76 | 2,093,324 | -0.54(-0.83%) |
Jul 05, 2023 | 65.02 | 65.47 | 64.91 | 65.30 | 2,136,472 | +0.03(+0.05%) |
Jul 03, 2023 | 64.32 | 65.47 | 64.31 | 65.27 | 1,984,004 | +0.75(+1.17%) |
Jun 30, 2023 | 64.18 | 64.60 | 64.06 | 64.51 | 2,458,356 | +0.22(+0.34%) |
Jun 29, 2023 | 64.28 | 64.63 | 64.09 | 64.30 | 1,857,786 | -0.03(-0.05%) |
Jun 28, 2023 | 64.19 | 64.49 | 64.09 | 64.33 | 1,733,009 | -0.16(-0.24%) |
Jun 27, 2023 | 64.26 | 64.63 | 63.98 | 64.48 | 2,078,991 | +0.14(+0.21%) |
Jun 26, 2023 | 64.96 | 65.06 | 63.99 | 64.34 | 2,337,267 | -0.50(-0.77%) |
Jun 23, 2023 | 65.27 | 65.65 | 64.75 | 64.84 | 1,736,202 | -0.28(-0.44%) |
Jun 22, 2023 | 65.50 | 65.52 | 64.85 | 65.13 | 1,071,124 | -0.07(-0.11%) |
Jun 21, 2023 | 65.45 | 65.55 | 64.91 | 65.20 | 2,172,433 | -0.06(-0.09%) |
Jun 20, 2023 | 64.97 | 65.53 | 64.86 | 65.26 | 1,443,284 | +0.31(+0.48%) |
Jun 16, 2023 | 65.49 | 65.61 | 64.72 | 64.94 | 2,575,037 | -0.31(-0.48%) |
Jun 15, 2023 | 66.14 | 66.39 | 65.11 | 65.26 | 2,074,262 | -0.83(-1.26%) |
Jun 14, 2023 | 66.27 | 66.51 | 65.93 | 66.09 | 1,591,671 | -0.29(-0.44%) |
Jun 13, 2023 | 65.63 | 66.76 | 65.60 | 66.38 | 3,146,525 | +0.64(+0.97%) |
Jun 12, 2023 | 65.45 | 65.97 | 65.32 | 65.75 | 2,856,664 | +0.63(+0.96%) |
Jun 09, 2023 | 65.16 | 65.75 | 64.90 | 65.12 | 2,254,141 | +0.06(+0.09%) |
Jun 08, 2023 | 65.25 | 65.31 | 64.51 | 65.06 | 2,423,379 | +0.25(+0.38%) |
Jun 07, 2023 | 63.69 | 65.17 | 63.44 | 64.81 | 3,158,274 | +0.99(+1.55%) |
Jun 06, 2023 | 64.35 | 64.55 | 62.88 | 63.83 | 4,177,039 | +1.30(+2.08%) |
Jun 05, 2023 | 62.45 | 63.11 | 62.07 | 62.52 | 1,982,890 | -0.06(-0.09%) |
Jun 02, 2023 | 61.42 | 63.01 | 61.28 | 62.58 | 2,701,984 | +1.51(+2.47%) |
Jun 01, 2023 | 60.27 | 61.18 | 60.00 | 61.07 | 2,744,195 | +0.87(+1.45%) |
May 31, 2023 | 59.30 | 60.42 | 59.15 | 60.20 | 4,388,900 | +1.41(+2.40%) |
May 30, 2023 | 57.97 | 59.02 | 57.91 | 58.79 | 2,507,131 | -0.23(-0.40%) |
May 26, 2023 | 59.09 | 59.23 | 58.30 | 59.02 | 1,787,213 | -0.09(-0.15%) |
May 25, 2023 | 58.93 | 59.48 | 58.43 | 59.11 | 2,017,923 | -0.18(-0.30%) |
May 24, 2023 | 59.98 | 60.01 | 59.02 | 59.29 | 2,349,914 | -0.69(-1.15%) |
May 23, 2023 | 60.72 | 60.73 | 59.95 | 59.98 | 1,684,584 | -0.81(-1.33%) |
May 22, 2023 | 61.20 | 61.32 | 60.74 | 60.78 | 2,247,693 | -0.16(-0.26%) |
May 19, 2023 | 60.40 | 61.31 | 60.24 | 60.94 | 2,163,932 | +0.71(+1.18%) |
May 18, 2023 | 60.09 | 60.38 | 59.68 | 60.23 | 2,414,983 | -0.24(-0.40%) |
May 17, 2023 | 61.42 | 61.42 | 59.84 | 60.47 | 3,899,587 | -1.03(-1.68%) |
May 16, 2023 | 61.47 | 62.18 | 60.93 | 61.50 | 3,006,238 | -0.50(-0.80%) |
May 15, 2023 | 62.86 | 63.22 | 61.89 | 62.00 | 2,194,224 | -0.54(-0.86%) |
May 12, 2023 | 62.31 | 62.68 | 62.24 | 62.54 | 1,756,076 | +0.24(+0.39%) |
May 11, 2023 | 62.44 | 62.74 | 62.05 | 62.29 | 2,470,021 | -0.43(-0.68%) |
May 10, 2023 | 62.76 | 63.22 | 62.51 | 62.72 | 2,865,708 | -0.08(-0.12%) |
May 09, 2023 | 62.50 | 63.12 | 62.20 | 62.80 | 1,603,662 | +0.05(+0.08%) |
May 08, 2023 | 62.75 | 63.19 | 62.63 | 62.75 | 1,886,039 | -0.41(-0.65%) |
May 05, 2023 | 63.05 | 63.74 | 62.87 | 63.16 | 1,629,904 | -0.12(-0.18%) |
May 04, 2023 | 63.38 | 63.73 | 62.74 | 63.28 | 2,556,935 | +0.05(+0.08%) |
May 03, 2023 | 63.98 | 64.17 | 62.81 | 63.23 | 4,784,933 | -0.12(-0.18%) |
May 02, 2023 | 61.13 | 64.89 | 61.13 | 63.34 | 8,924,020 | +4.51(+7.66%) |