Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 64.47 | 65.20 | 64.47 | 64.98 | 923,116 | +0.53(+0.82%) |
Jul 28, 2023 | 64.71 | 64.90 | 64.29 | 64.45 | 993,186 | -0.07(-0.11%) |
Jul 27, 2023 | 64.46 | 65.47 | 64.22 | 64.51 | 1,438,958 | +0.15(+0.23%) |
Jul 26, 2023 | 64.21 | 64.78 | 64.21 | 64.37 | 1,529,917 | +0.04(+0.06%) |
Jul 25, 2023 | 64.12 | 64.56 | 63.94 | 64.33 | 1,106,043 | +0.10(+0.15%) |
Jul 24, 2023 | 64.12 | 64.86 | 64.09 | 64.23 | 803,046 | +0.15(+0.23%) |
Jul 21, 2023 | 63.79 | 64.64 | 63.79 | 64.08 | 604,713 | +0.15(+0.23%) |
Jul 20, 2023 | 63.88 | 64.20 | 63.63 | 63.94 | 1,153,036 | +0.11(+0.17%) |
Jul 19, 2023 | 63.44 | 63.92 | 63.35 | 63.83 | 582,762 | +0.59(+0.93%) |
Jul 18, 2023 | 62.70 | 63.88 | 62.47 | 63.24 | 1,100,990 | +0.72(+1.14%) |
Jul 17, 2023 | 62.75 | 62.90 | 62.11 | 62.52 | 1,005,504 | -0.23(-0.36%) |
Jul 14, 2023 | 63.70 | 63.70 | 62.50 | 62.75 | 1,543,458 | -0.96(-1.51%) |
Jul 13, 2023 | 62.75 | 63.72 | 62.63 | 63.71 | 1,080,710 | +0.96(+1.53%) |
Jul 12, 2023 | 62.35 | 62.93 | 62.02 | 62.75 | 1,603,292 | +0.54(+0.87%) |
Jul 11, 2023 | 61.48 | 62.36 | 61.41 | 62.21 | 1,336,537 | +0.64(+1.04%) |
Jul 10, 2023 | 61.35 | 61.93 | 61.26 | 61.57 | 1,908,962 | -0.03(-0.05%) |
Jul 07, 2023 | 60.59 | 61.76 | 60.59 | 61.60 | 1,371,904 | +0.92(+1.52%) |
Jul 06, 2023 | 60.79 | 60.80 | 60.13 | 60.68 | 627,042 | -0.20(-0.32%) |
Jul 05, 2023 | 61.23 | 61.23 | 60.80 | 60.88 | 368,725 | -0.45(-0.74%) |
Jul 03, 2023 | 61.10 | 61.52 | 60.86 | 61.33 | 355,110 | +0.23(+0.37%) |
Jun 30, 2023 | 60.54 | 61.19 | 60.30 | 61.10 | 758,391 | +0.34(+0.56%) |
Jun 29, 2023 | 60.34 | 60.87 | 60.32 | 60.76 | 1,400,920 | +0.41(+0.68%) |
Jun 28, 2023 | 59.56 | 60.39 | 59.56 | 60.35 | 2,179,771 | +1.17(+1.97%) |
Jun 27, 2023 | 58.83 | 59.36 | 58.69 | 59.18 | 952,741 | +0.26(+0.43%) |
Jun 26, 2023 | 58.33 | 59.35 | 58.33 | 58.93 | 1,341,131 | +0.61(+1.04%) |
Jun 23, 2023 | 58.52 | 59.09 | 58.28 | 58.32 | 985,017 | -0.63(-1.06%) |
Jun 22, 2023 | 58.44 | 59.23 | 58.14 | 58.95 | 1,556,600 | +0.30(+0.52%) |
Jun 21, 2023 | 58.08 | 58.90 | 57.70 | 58.64 | 976,537 | +0.65(+1.12%) |
Jun 20, 2023 | 58.73 | 58.82 | 57.80 | 57.99 | 902,792 | -0.93(-1.58%) |
Jun 16, 2023 | 58.73 | 59.45 | 58.66 | 58.93 | 4,758,303 | -0.08(-0.13%) |
Jun 15, 2023 | 58.53 | 59.32 | 58.39 | 59.00 | 1,469,485 | +0.60(+1.02%) |
Jun 14, 2023 | 58.14 | 58.98 | 58.07 | 58.41 | 2,382,251 | +0.22(+0.37%) |
Jun 13, 2023 | 58.21 | 59.00 | 57.85 | 58.19 | 3,584,899 | -0.20(-0.34%) |
Jun 12, 2023 | 58.75 | 58.98 | 57.20 | 58.39 | 1,886,186 | -0.50(-0.85%) |
Jun 09, 2023 | 60.05 | 60.14 | 58.59 | 58.89 | 1,888,291 | -1.49(-2.47%) |
Jun 08, 2023 | 60.99 | 61.37 | 60.03 | 60.38 | 2,556,758 | -0.91(-1.49%) |
Jun 07, 2023 | 60.98 | 61.43 | 60.87 | 61.29 | 1,153,274 | +0.42(+0.69%) |
Jun 06, 2023 | 60.32 | 60.99 | 60.32 | 60.87 | 1,125,638 | +0.11(+0.18%) |
Jun 05, 2023 | 60.16 | 60.84 | 60.16 | 60.76 | 1,212,567 | +0.48(+0.80%) |
Jun 02, 2023 | 59.42 | 60.54 | 59.11 | 60.28 | 1,547,438 | +1.24(+2.09%) |
Jun 01, 2023 | 58.87 | 59.49 | 58.71 | 59.04 | 1,341,368 | +0.01(+0.02%) |
May 31, 2023 | 59.41 | 59.80 | 58.89 | 59.03 | 2,267,916 | -0.75(-1.25%) |
May 30, 2023 | 59.63 | 59.98 | 59.27 | 59.78 | 1,907,675 | -0.19(-0.31%) |
May 26, 2023 | 59.99 | 60.59 | 59.76 | 59.97 | 1,535,846 | -0.43(-0.71%) |
May 25, 2023 | 60.53 | 60.78 | 59.97 | 60.40 | 1,619,917 | -0.67(-1.09%) |
May 24, 2023 | 60.94 | 61.28 | 60.73 | 61.06 | 1,597,252 | +0.13(+0.21%) |
May 23, 2023 | 60.88 | 61.76 | 60.84 | 60.94 | 2,796,569 | -0.04(-0.06%) |
May 22, 2023 | 60.85 | 61.50 | 60.83 | 60.98 | 2,049,561 | -0.44(-0.72%) |
May 19, 2023 | 61.37 | 61.85 | 61.16 | 61.42 | 1,922,463 | -0.03(-0.05%) |
May 18, 2023 | 60.21 | 61.46 | 60.10 | 61.45 | 2,488,371 | +0.64(+1.05%) |
May 17, 2023 | 60.01 | 60.96 | 59.81 | 60.81 | 3,450,297 | +0.63(+1.04%) |
May 16, 2023 | 59.99 | 60.94 | 59.49 | 60.18 | 6,495,033 | -1.21(-1.96%) |
May 15, 2023 | 62.55 | 63.16 | 61.18 | 61.39 | 18,183,324 | +7.06(+12.99%) |
May 12, 2023 | 53.82 | 54.37 | 53.82 | 54.33 | 386,730 | +0.53(+0.98%) |
May 11, 2023 | 53.83 | 54.12 | 53.52 | 53.80 | 303,073 | -0.11(-0.20%) |
May 10, 2023 | 54.23 | 54.42 | 53.38 | 53.91 | 618,169 | -0.34(-0.63%) |
May 09, 2023 | 53.10 | 54.29 | 52.78 | 54.25 | 871,200 | +1.04(+1.95%) |
May 08, 2023 | 53.39 | 53.74 | 52.78 | 53.21 | 695,376 | -0.19(-0.35%) |
May 05, 2023 | 52.78 | 53.54 | 52.72 | 53.40 | 1,204,689 | +0.10(+0.18%) |
May 04, 2023 | 52.43 | 53.70 | 50.99 | 53.30 | 1,209,764 | +0.51(+0.97%) |
May 03, 2023 | 52.90 | 53.52 | 52.52 | 52.79 | 988,967 | -0.11(-0.20%) |
May 02, 2023 | 53.72 | 53.86 | 52.52 | 52.90 | 666,149 | -0.88(-1.65%) |