Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 66.13 | 66.52 | 65.83 | 66.31 | 1,106,505 | +0.28(+0.42%) |
Jul 28, 2023 | 65.76 | 66.37 | 65.55 | 66.03 | 1,151,606 | +0.49(+0.75%) |
Jul 27, 2023 | 65.02 | 65.77 | 64.68 | 65.54 | 1,530,549 | +0.55(+0.85%) |
Jul 26, 2023 | 65.20 | 65.56 | 64.81 | 64.99 | 1,312,754 | -0.23(-0.35%) |
Jul 25, 2023 | 64.00 | 65.25 | 63.80 | 65.22 | 2,041,656 | +1.11(+1.73%) |
Jul 24, 2023 | 65.10 | 65.19 | 63.94 | 64.11 | 1,645,557 | -1.00(-1.54%) |
Jul 21, 2023 | 64.26 | 65.17 | 63.72 | 65.11 | 1,572,637 | +0.97(+1.51%) |
Jul 20, 2023 | 63.86 | 64.44 | 63.20 | 64.14 | 1,881,141 | +0.39(+0.61%) |
Jul 19, 2023 | 63.58 | 63.80 | 62.72 | 63.75 | 1,547,711 | +0.75(+1.19%) |
Jul 18, 2023 | 63.80 | 64.40 | 62.90 | 63.00 | 1,934,964 | -0.75(-1.18%) |
Jul 17, 2023 | 62.60 | 63.86 | 62.28 | 63.75 | 1,575,213 | +1.02(+1.63%) |
Jul 14, 2023 | 63.43 | 63.98 | 62.65 | 62.73 | 2,038,261 | -0.42(-0.67%) |
Jul 13, 2023 | 63.90 | 64.25 | 63.09 | 63.15 | 3,988,342 | -2.25(-3.44%) |
Jul 12, 2023 | 65.70 | 65.90 | 65.02 | 65.40 | 2,043,637 | -0.14(-0.21%) |
Jul 11, 2023 | 64.60 | 65.89 | 64.57 | 65.54 | 2,675,703 | +0.88(+1.36%) |
Jul 10, 2023 | 63.84 | 64.69 | 63.74 | 64.66 | 2,275,637 | +0.91(+1.43%) |
Jul 07, 2023 | 63.95 | 64.32 | 63.34 | 63.75 | 2,498,845 | -0.51(-0.79%) |
Jul 06, 2023 | 64.00 | 64.45 | 63.47 | 64.26 | 1,765,453 | +0.26(+0.41%) |
Jul 05, 2023 | 63.45 | 64.06 | 62.60 | 64.00 | 2,041,950 | +1.16(+1.85%) |
Jul 03, 2023 | 62.94 | 63.39 | 62.05 | 62.84 | 1,006,444 | -0.17(-0.27%) |
Jun 30, 2023 | 62.99 | 63.24 | 62.30 | 63.01 | 1,975,774 | +0.46(+0.74%) |
Jun 29, 2023 | 62.48 | 62.72 | 61.85 | 62.55 | 2,084,362 | -0.49(-0.78%) |
Jun 28, 2023 | 62.67 | 63.05 | 61.76 | 63.04 | 2,252,338 | +0.42(+0.67%) |
Jun 27, 2023 | 62.00 | 63.12 | 61.92 | 62.62 | 2,001,536 | +0.30(+0.48%) |
Jun 26, 2023 | 62.71 | 62.84 | 61.93 | 62.32 | 2,241,058 | -0.57(-0.91%) |
Jun 23, 2023 | 62.22 | 62.99 | 61.80 | 62.89 | 3,407,301 | +0.78(+1.26%) |
Jun 22, 2023 | 61.06 | 62.16 | 61.06 | 62.11 | 1,336,605 | +0.90(+1.47%) |
Jun 21, 2023 | 61.02 | 61.45 | 60.45 | 61.21 | 1,522,817 | -0.03(-0.05%) |
Jun 20, 2023 | 60.87 | 61.47 | 60.51 | 61.24 | 2,462,728 | +0.17(+0.28%) |
Jun 16, 2023 | 61.88 | 62.03 | 60.80 | 61.07 | 3,050,367 | -1.06(-1.71%) |
Jun 15, 2023 | 62.34 | 62.68 | 61.75 | 62.13 | 1,966,035 | -0.07(-0.11%) |
Jun 14, 2023 | 61.76 | 62.45 | 61.15 | 62.20 | 2,282,752 | +0.51(+0.83%) |
Jun 13, 2023 | 61.25 | 61.81 | 60.97 | 61.69 | 2,181,448 | +0.59(+0.97%) |
Jun 12, 2023 | 62.24 | 62.24 | 60.81 | 61.10 | 3,100,245 | -1.20(-1.93%) |
Jun 09, 2023 | 62.60 | 62.82 | 62.03 | 62.30 | 1,827,337 | -0.44(-0.70%) |
Jun 08, 2023 | 63.89 | 63.97 | 62.26 | 62.74 | 3,122,853 | -0.46(-0.73%) |
Jun 07, 2023 | 62.89 | 63.60 | 62.11 | 63.20 | 2,605,696 | +0.19(+0.30%) |
Jun 06, 2023 | 62.76 | 63.29 | 62.32 | 63.01 | 3,199,784 | +0.45(+0.72%) |
Jun 05, 2023 | 61.58 | 62.58 | 61.19 | 62.56 | 2,371,528 | +0.51(+0.82%) |
Jun 02, 2023 | 62.01 | 62.66 | 61.64 | 62.05 | 3,154,173 | -0.13(-0.21%) |
Jun 01, 2023 | 62.15 | 62.59 | 61.50 | 62.18 | 3,413,783 | -0.47(-0.75%) |
May 31, 2023 | 61.49 | 63.02 | 61.39 | 62.65 | 4,118,007 | +1.15(+1.87%) |
May 30, 2023 | 61.21 | 61.53 | 60.33 | 61.50 | 2,484,835 | +0.05(+0.08%) |
May 26, 2023 | 62.36 | 62.90 | 61.24 | 61.45 | 3,720,340 | -1.32(-2.10%) |
May 25, 2023 | 63.33 | 63.33 | 62.25 | 62.77 | 3,703,846 | -0.75(-1.18%) |
May 24, 2023 | 64.18 | 65.17 | 63.35 | 63.52 | 4,416,503 | -1.03(-1.60%) |
May 23, 2023 | 65.71 | 66.40 | 63.15 | 64.55 | 7,855,946 | -5.05(-7.26%) |
May 22, 2023 | 69.90 | 70.39 | 68.86 | 69.60 | 3,356,942 | -0.53(-0.76%) |
May 19, 2023 | 70.98 | 70.98 | 69.58 | 70.13 | 2,054,512 | -0.80(-1.13%) |
May 18, 2023 | 71.58 | 71.72 | 70.00 | 70.93 | 2,225,461 | -0.42(-0.59%) |
May 17, 2023 | 70.58 | 71.72 | 69.67 | 71.35 | 2,055,379 | +0.41(+0.58%) |
May 16, 2023 | 70.35 | 71.86 | 69.08 | 70.94 | 1,792,535 | +0.02(+0.03%) |
May 15, 2023 | 70.56 | 71.06 | 69.37 | 70.92 | 2,782,797 | +0.12(+0.17%) |
May 12, 2023 | 72.03 | 72.35 | 69.96 | 70.80 | 2,290,022 | -1.31(-1.82%) |
May 11, 2023 | 72.73 | 72.86 | 71.63 | 72.11 | 1,463,626 | -0.62(-0.85%) |
May 10, 2023 | 73.37 | 73.83 | 71.73 | 72.73 | 2,414,446 | -1.25(-1.69%) |
May 09, 2023 | 75.01 | 75.24 | 73.94 | 73.98 | 920,332 | -0.92(-1.23%) |
May 08, 2023 | 74.75 | 75.67 | 74.74 | 74.90 | 1,219,527 | -0.05(-0.07%) |
May 05, 2023 | 73.52 | 76.07 | 73.52 | 74.95 | 1,441,782 | +1.49(+2.03%) |
May 04, 2023 | 73.30 | 73.80 | 72.54 | 73.46 | 1,730,962 | +0.37(+0.51%) |
May 03, 2023 | 74.58 | 75.22 | 73.05 | 73.09 | 1,443,172 | -1.87(-2.49%) |
May 02, 2023 | 76.44 | 76.44 | 74.45 | 74.96 | 1,129,763 | -1.10(-1.45%) |