Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 65.09 | 65.18 | 64.21 | 65.07 | 8,790,485 | +0.14(+0.21%) |
Jul 28, 2023 | 65.07 | 65.53 | 64.69 | 64.93 | 6,786,976 | +0.14(+0.21%) |
Jul 27, 2023 | 65.42 | 66.47 | 64.56 | 64.80 | 9,342,690 | -0.79(-1.20%) |
Jul 26, 2023 | 64.66 | 66.03 | 64.63 | 65.58 | 6,814,993 | +1.16(+1.80%) |
Jul 25, 2023 | 65.17 | 65.63 | 64.13 | 64.42 | 10,130,031 | -1.10(-1.68%) |
Jul 24, 2023 | 65.65 | 66.29 | 65.31 | 65.52 | 7,529,668 | +0.08(+0.12%) |
Jul 21, 2023 | 67.13 | 67.20 | 65.43 | 65.44 | 10,044,331 | -1.44(-2.15%) |
Jul 20, 2023 | 64.94 | 66.92 | 64.76 | 66.88 | 13,823,427 | +1.87(+2.88%) |
Jul 19, 2023 | 66.81 | 67.73 | 64.99 | 65.01 | 22,507,128 | +0.03(+0.05%) |
Jul 18, 2023 | 63.64 | 65.91 | 63.00 | 64.98 | 46,705,456 | +7.26(+12.57%) |
Jul 17, 2023 | 57.47 | 58.41 | 57.20 | 57.73 | 15,740,968 | +0.12(+0.21%) |
Jul 14, 2023 | 59.32 | 59.33 | 57.57 | 57.61 | 12,995,444 | -1.39(-2.35%) |
Jul 13, 2023 | 57.83 | 59.05 | 57.79 | 59.00 | 12,787,017 | +1.50(+2.60%) |
Jul 12, 2023 | 57.29 | 57.88 | 57.10 | 57.50 | 9,050,335 | +0.82(+1.44%) |
Jul 11, 2023 | 57.10 | 57.23 | 56.49 | 56.68 | 8,568,128 | -0.25(-0.43%) |
Jul 10, 2023 | 56.85 | 57.09 | 56.20 | 56.93 | 8,409,132 | +1.02(+1.83%) |
Jul 07, 2023 | 54.94 | 56.51 | 54.86 | 55.91 | 9,643,798 | +0.82(+1.48%) |
Jul 06, 2023 | 55.30 | 55.62 | 54.57 | 55.09 | 8,876,030 | -0.72(-1.29%) |
Jul 05, 2023 | 56.49 | 56.66 | 55.69 | 55.81 | 8,108,275 | -1.01(-1.78%) |
Jul 03, 2023 | 55.76 | 57.19 | 55.76 | 56.82 | 6,512,000 | +1.02(+1.83%) |
Jun 30, 2023 | 56.65 | 56.92 | 55.20 | 55.80 | 18,292,396 | -0.45(-0.80%) |
Jun 29, 2023 | 55.94 | 56.45 | 55.61 | 56.25 | 15,388,090 | +1.34(+2.44%) |
Jun 28, 2023 | 54.60 | 54.94 | 54.18 | 54.91 | 10,055,025 | +0.55(+1.01%) |
Jun 27, 2023 | 52.90 | 54.54 | 52.24 | 54.36 | 12,561,479 | +1.78(+3.39%) |
Jun 26, 2023 | 52.48 | 52.80 | 52.14 | 52.58 | 10,290,042 | +0.24(+0.45%) |
Jun 23, 2023 | 51.88 | 52.52 | 51.69 | 52.34 | 22,509,272 | -0.04(-0.08%) |
Jun 22, 2023 | 53.11 | 53.14 | 51.93 | 52.38 | 9,154,222 | -0.75(-1.41%) |
Jun 21, 2023 | 52.96 | 53.28 | 52.58 | 53.13 | 14,154,188 | +0.04(+0.07%) |
Jun 20, 2023 | 53.15 | 53.30 | 52.57 | 53.09 | 9,297,195 | -0.46(-0.86%) |
Jun 16, 2023 | 55.02 | 55.02 | 53.42 | 53.55 | 20,004,988 | -1.09(-2.00%) |
Jun 15, 2023 | 53.29 | 54.73 | 53.11 | 54.65 | 13,036,516 | +1.14(+2.13%) |
Jun 14, 2023 | 53.36 | 54.48 | 52.87 | 53.50 | 15,228,941 | -0.39(-0.73%) |
Jun 13, 2023 | 53.16 | 54.26 | 52.99 | 53.90 | 10,775,053 | +0.77(+1.45%) |
Jun 12, 2023 | 54.09 | 54.18 | 52.28 | 53.13 | 11,449,687 | -1.01(-1.87%) |
Jun 09, 2023 | 54.28 | 54.46 | 53.87 | 54.14 | 7,990,641 | -0.03(-0.05%) |
Jun 08, 2023 | 54.60 | 54.73 | 53.07 | 54.17 | 11,908,809 | -0.59(-1.08%) |
Jun 07, 2023 | 54.12 | 55.25 | 53.49 | 54.76 | 15,862,594 | +1.00(+1.87%) |
Jun 06, 2023 | 53.00 | 53.83 | 52.85 | 53.76 | 11,063,485 | +0.20(+0.37%) |
Jun 05, 2023 | 53.55 | 53.74 | 52.62 | 53.56 | 9,877,719 | +0.04(+0.07%) |
Jun 02, 2023 | 52.32 | 53.82 | 52.32 | 53.52 | 12,474,205 | +1.64(+3.17%) |
Jun 01, 2023 | 52.42 | 52.48 | 51.55 | 51.88 | 10,916,156 | +0.01(+0.02%) |
May 31, 2023 | 52.55 | 52.72 | 51.65 | 51.87 | 17,906,846 | -1.13(-2.14%) |
May 30, 2023 | 53.16 | 53.51 | 52.36 | 53.00 | 12,572,876 | +0.17(+0.32%) |
May 26, 2023 | 53.38 | 53.65 | 52.54 | 52.83 | 11,703,622 | -0.56(-1.05%) |
May 25, 2023 | 51.09 | 53.42 | 50.91 | 53.40 | 19,119,078 | +2.13(+4.15%) |
May 24, 2023 | 51.46 | 51.83 | 51.13 | 51.27 | 10,228,858 | -0.70(-1.35%) |
May 23, 2023 | 51.41 | 52.51 | 51.35 | 51.97 | 15,098,939 | +0.81(+1.58%) |
May 22, 2023 | 51.19 | 51.33 | 50.46 | 51.16 | 9,414,797 | +0.30(+0.58%) |
May 19, 2023 | 51.32 | 51.40 | 50.32 | 50.87 | 12,153,068 | -0.08(-0.15%) |
May 18, 2023 | 51.15 | 51.34 | 50.21 | 50.94 | 12,987,588 | -0.07(-0.14%) |
May 17, 2023 | 49.92 | 51.36 | 49.29 | 51.01 | 20,178,128 | +1.70(+3.45%) |
May 16, 2023 | 49.88 | 50.40 | 49.30 | 49.31 | 12,550,431 | -0.84(-1.67%) |
May 15, 2023 | 49.72 | 50.99 | 49.42 | 50.15 | 22,438,382 | +1.97(+4.09%) |
May 12, 2023 | 47.94 | 49.01 | 47.57 | 48.18 | 19,642,636 | +1.19(+2.54%) |
May 11, 2023 | 46.42 | 47.04 | 45.83 | 46.99 | 11,945,531 | +0.42(+0.91%) |
May 10, 2023 | 47.63 | 47.71 | 46.22 | 46.56 | 12,601,697 | -0.38(-0.81%) |
May 09, 2023 | 46.55 | 47.28 | 46.13 | 46.95 | 11,706,470 | +0.30(+0.65%) |
May 08, 2023 | 48.94 | 49.22 | 46.51 | 46.64 | 19,602,904 | -1.58(-3.27%) |
May 05, 2023 | 48.08 | 49.24 | 47.56 | 48.22 | 22,486,090 | +1.83(+3.95%) |
May 04, 2023 | 46.20 | 46.61 | 44.70 | 46.39 | 26,857,462 | -0.65(-1.37%) |
May 03, 2023 | 49.33 | 49.54 | 46.76 | 47.03 | 22,936,528 | -2.03(-4.13%) |
May 02, 2023 | 50.53 | 50.63 | 48.03 | 49.06 | 21,369,994 | -1.67(-3.30%) |