Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 69.91 | 70.42 | 69.42 | 69.71 | 1,701,261 | -0.01(-0.01%) |
Jul 28, 2023 | 70.10 | 70.68 | 69.07 | 69.72 | 1,823,998 | +0.17(+0.24%) |
Jul 27, 2023 | 70.89 | 71.22 | 69.49 | 69.55 | 2,427,014 | -1.35(-1.91%) |
Jul 26, 2023 | 70.11 | 71.07 | 70.11 | 70.90 | 1,282,672 | +0.74(+1.06%) |
Jul 25, 2023 | 70.16 | 71.13 | 69.90 | 70.16 | 1,843,988 | +0.04(+0.06%) |
Jul 24, 2023 | 70.03 | 70.82 | 69.67 | 70.12 | 2,691,756 | -0.39(-0.56%) |
Jul 21, 2023 | 69.89 | 70.56 | 69.41 | 70.51 | 31,096,150 | +1.16(+1.67%) |
Jul 20, 2023 | 68.83 | 69.45 | 68.10 | 69.36 | 7,568,794 | +3.76(+5.73%) |
Jul 19, 2023 | 64.73 | 65.73 | 64.34 | 65.60 | 1,403,513 | +1.01(+1.56%) |
Jul 18, 2023 | 65.55 | 65.75 | 63.96 | 64.59 | 3,055,867 | -1.24(-1.89%) |
Jul 17, 2023 | 65.93 | 65.98 | 65.30 | 65.83 | 1,438,604 | -0.18(-0.27%) |
Jul 14, 2023 | 65.92 | 66.09 | 65.50 | 66.01 | 750,462 | -0.10(-0.15%) |
Jul 13, 2023 | 65.79 | 66.28 | 65.20 | 66.11 | 805,688 | +0.31(+0.48%) |
Jul 12, 2023 | 65.64 | 66.85 | 65.64 | 65.79 | 1,239,904 | +0.89(+1.37%) |
Jul 11, 2023 | 64.74 | 65.02 | 64.48 | 64.90 | 930,606 | +0.37(+0.58%) |
Jul 10, 2023 | 64.20 | 64.69 | 63.83 | 64.53 | 969,613 | -0.03(-0.05%) |
Jul 07, 2023 | 64.51 | 64.93 | 64.13 | 64.56 | 1,039,215 | -0.50(-0.77%) |
Jul 06, 2023 | 64.16 | 65.28 | 62.95 | 65.06 | 993,186 | +0.16(+0.24%) |
Jul 05, 2023 | 65.31 | 66.02 | 64.70 | 64.90 | 1,264,344 | -0.87(-1.33%) |
Jul 03, 2023 | 65.13 | 66.15 | 64.80 | 65.77 | 373,695 | +0.26(+0.40%) |
Jun 30, 2023 | 65.44 | 65.78 | 64.43 | 65.51 | 1,472,734 | +0.50(+0.77%) |
Jun 29, 2023 | 64.36 | 65.31 | 63.74 | 65.01 | 565,146 | +0.41(+0.63%) |
Jun 28, 2023 | 65.01 | 65.02 | 63.99 | 64.60 | 1,052,162 | -0.53(-0.81%) |
Jun 27, 2023 | 64.75 | 65.21 | 64.21 | 65.12 | 769,236 | +0.54(+0.83%) |
Jun 26, 2023 | 63.43 | 64.90 | 63.12 | 64.59 | 781,820 | +1.10(+1.73%) |
Jun 23, 2023 | 64.79 | 65.21 | 63.36 | 63.49 | 2,063,110 | -1.54(-2.36%) |
Jun 22, 2023 | 66.07 | 66.09 | 63.44 | 65.03 | 1,409,250 | -1.01(-1.53%) |
Jun 21, 2023 | 66.02 | 66.22 | 65.54 | 66.04 | 1,207,261 | -0.31(-0.47%) |
Jun 20, 2023 | 66.51 | 67.04 | 65.83 | 66.35 | 1,229,021 | -0.48(-0.71%) |
Jun 16, 2023 | 66.40 | 67.22 | 66.34 | 66.83 | 1,498,138 | +0.62(+0.94%) |
Jun 15, 2023 | 65.46 | 66.29 | 65.35 | 66.20 | 1,063,007 | +0.41(+0.62%) |
Jun 14, 2023 | 65.57 | 66.37 | 65.50 | 65.80 | 988,565 | +0.29(+0.45%) |
Jun 13, 2023 | 64.20 | 65.60 | 64.20 | 65.50 | 891,649 | +1.07(+1.66%) |
Jun 12, 2023 | 63.12 | 64.46 | 62.94 | 64.43 | 972,389 | +1.15(+1.81%) |
Jun 09, 2023 | 63.42 | 64.00 | 63.10 | 63.29 | 657,034 | +0.05(+0.08%) |
Jun 08, 2023 | 62.74 | 63.28 | 62.06 | 63.24 | 565,142 | +0.31(+0.49%) |
Jun 07, 2023 | 63.37 | 63.66 | 62.72 | 62.93 | 580,623 | -0.18(-0.28%) |
Jun 06, 2023 | 63.14 | 63.33 | 62.71 | 63.10 | 509,773 | +0.17(+0.26%) |
Jun 05, 2023 | 64.05 | 64.26 | 62.82 | 62.94 | 730,304 | -1.35(-2.10%) |
Jun 02, 2023 | 62.15 | 64.49 | 61.70 | 64.29 | 1,179,492 | +2.59(+4.19%) |
Jun 01, 2023 | 61.25 | 61.78 | 60.00 | 61.70 | 1,172,704 | +0.25(+0.41%) |
May 31, 2023 | 62.17 | 62.44 | 61.12 | 61.45 | 1,722,088 | -0.51(-0.82%) |
May 30, 2023 | 62.11 | 62.97 | 61.92 | 61.95 | 769,459 | -0.12(-0.19%) |
May 26, 2023 | 61.67 | 62.23 | 61.14 | 62.07 | 469,061 | +0.43(+0.69%) |
May 25, 2023 | 61.60 | 61.90 | 60.60 | 61.64 | 588,027 | +0.17(+0.27%) |
May 24, 2023 | 62.20 | 62.35 | 61.30 | 61.48 | 900,173 | -0.88(-1.40%) |
May 23, 2023 | 63.17 | 63.55 | 62.17 | 62.35 | 675,513 | -1.14(-1.79%) |
May 22, 2023 | 63.38 | 63.63 | 62.69 | 63.49 | 698,997 | +0.17(+0.26%) |
May 19, 2023 | 63.44 | 63.80 | 62.96 | 63.33 | 568,861 | +0.35(+0.56%) |
May 18, 2023 | 63.94 | 64.29 | 62.45 | 62.98 | 942,154 | -1.33(-2.07%) |
May 17, 2023 | 64.70 | 65.04 | 63.81 | 64.31 | 783,924 | -0.27(-0.42%) |
May 16, 2023 | 66.44 | 66.44 | 64.40 | 64.58 | 744,370 | -2.09(-3.14%) |
May 15, 2023 | 66.92 | 67.07 | 66.22 | 66.67 | 450,032 | -0.27(-0.41%) |
May 12, 2023 | 67.29 | 67.50 | 66.11 | 66.94 | 603,022 | -0.41(-0.61%) |
May 11, 2023 | 67.17 | 67.43 | 66.74 | 67.35 | 314,995 | -0.18(-0.27%) |
May 10, 2023 | 67.38 | 67.85 | 66.72 | 67.54 | 374,298 | +0.79(+1.18%) |
May 09, 2023 | 66.98 | 67.18 | 66.11 | 66.75 | 473,136 | -0.40(-0.59%) |
May 08, 2023 | 66.86 | 67.49 | 66.85 | 67.15 | 468,405 | -0.15(-0.22%) |
May 05, 2023 | 66.52 | 67.44 | 66.46 | 67.29 | 590,102 | +1.18(+1.78%) |
May 04, 2023 | 65.73 | 66.80 | 65.39 | 66.12 | 522,868 | +0.56(+0.86%) |
May 03, 2023 | 65.61 | 66.80 | 65.31 | 65.55 | 587,879 | +0.16(+0.24%) |
May 02, 2023 | 66.02 | 66.58 | 64.62 | 65.40 | 665,379 | -0.93(-1.41%) |