Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 64.55 | 65.11 | 64.35 | 65.10 | 1,881,659 | +0.60(+0.93%) |
Jul 28, 2023 | 64.51 | 65.11 | 63.96 | 64.50 | 2,697,677 | +0.86(+1.35%) |
Jul 27, 2023 | 65.34 | 65.59 | 63.23 | 63.65 | 3,568,160 | -1.36(-2.10%) |
Jul 26, 2023 | 63.86 | 65.62 | 63.86 | 65.01 | 2,447,292 | +0.46(+0.71%) |
Jul 25, 2023 | 64.27 | 65.03 | 64.17 | 64.55 | 1,614,463 | +0.12(+0.19%) |
Jul 24, 2023 | 63.70 | 64.72 | 63.63 | 64.44 | 1,982,345 | +1.00(+1.57%) |
Jul 21, 2023 | 63.79 | 64.07 | 63.20 | 63.44 | 2,287,592 | -0.01(-0.02%) |
Jul 20, 2023 | 62.94 | 64.25 | 62.90 | 63.45 | 3,196,725 | +0.86(+1.37%) |
Jul 19, 2023 | 62.42 | 63.53 | 62.42 | 62.59 | 2,614,638 | +0.59(+0.95%) |
Jul 18, 2023 | 60.00 | 62.20 | 59.77 | 62.01 | 2,980,216 | +1.94(+3.23%) |
Jul 17, 2023 | 59.45 | 60.53 | 59.25 | 60.06 | 1,538,837 | +0.31(+0.52%) |
Jul 14, 2023 | 60.06 | 60.16 | 59.44 | 59.76 | 2,835,021 | +0.60(+1.01%) |
Jul 13, 2023 | 59.35 | 59.65 | 59.03 | 59.16 | 2,030,527 | +0.10(+0.17%) |
Jul 12, 2023 | 59.73 | 60.21 | 58.80 | 59.06 | 2,973,154 | +0.52(+0.88%) |
Jul 11, 2023 | 57.63 | 58.71 | 57.22 | 58.54 | 2,188,197 | +1.51(+2.65%) |
Jul 10, 2023 | 55.93 | 57.09 | 55.86 | 57.03 | 2,233,185 | +1.02(+1.81%) |
Jul 07, 2023 | 56.27 | 57.49 | 55.87 | 56.01 | 2,388,728 | -0.92(-1.61%) |
Jul 06, 2023 | 57.43 | 57.77 | 56.14 | 56.93 | 2,595,870 | -1.91(-3.25%) |
Jul 05, 2023 | 58.63 | 59.31 | 58.55 | 58.84 | 1,501,875 | -0.62(-1.04%) |
Jul 03, 2023 | 58.94 | 59.74 | 58.83 | 59.46 | 933,800 | +0.06(+0.10%) |
Jun 30, 2023 | 59.11 | 59.78 | 58.85 | 59.40 | 1,908,935 | +1.33(+2.30%) |
Jun 29, 2023 | 56.70 | 58.19 | 56.55 | 58.06 | 2,762,049 | +1.17(+2.06%) |
Jun 28, 2023 | 56.93 | 57.02 | 56.26 | 56.89 | 2,420,859 | -0.24(-0.42%) |
Jun 27, 2023 | 56.13 | 57.39 | 56.13 | 57.13 | 2,337,226 | +0.97(+1.72%) |
Jun 26, 2023 | 56.00 | 56.64 | 55.58 | 56.16 | 2,035,256 | -0.03(-0.05%) |
Jun 23, 2023 | 56.18 | 56.71 | 55.73 | 56.19 | 1,998,562 | -1.13(-1.98%) |
Jun 22, 2023 | 57.10 | 57.63 | 56.75 | 57.33 | 1,711,390 | -0.11(-0.19%) |
Jun 21, 2023 | 57.50 | 58.17 | 57.03 | 57.44 | 1,865,229 | -0.57(-0.98%) |
Jun 20, 2023 | 58.43 | 58.55 | 57.21 | 58.01 | 2,728,649 | -1.29(-2.17%) |
Jun 16, 2023 | 60.54 | 60.72 | 59.17 | 59.30 | 2,113,309 | -0.59(-0.98%) |
Jun 15, 2023 | 57.61 | 60.25 | 59.88 | 3,045,169 | +3.77(+6.72%) | |
May 08, 2023 | 56.59 | 56.71 | 55.56 | 56.11 | 1,164,170 | -0.29(-0.51%) |
May 05, 2023 | 55.16 | 56.79 | 55.05 | 56.40 | 1,675,978 | +2.60(+4.83%) |
May 04, 2023 | 54.76 | 54.94 | 52.83 | 53.80 | 4,249,625 | -1.44(-2.60%) |
May 03, 2023 | 56.76 | 57.30 | 55.14 | 55.24 | 2,259,281 | -1.38(-2.44%) |
May 02, 2023 | 58.23 | 58.27 | 55.32 | 56.62 | 3,317,245 | -1.87(-3.20%) |