Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 64.45 | 64.93 | 64.27 | 64.73 | 711,253 | +0.29(+0.44%) |
Jul 28, 2023 | 64.88 | 65.16 | 63.76 | 64.44 | 605,418 | +0.12(+0.18%) |
Jul 27, 2023 | 65.12 | 65.29 | 64.05 | 64.33 | 1,008,313 | -0.49(-0.76%) |
Jul 26, 2023 | 65.90 | 66.38 | 64.73 | 64.82 | 1,450,631 | -1.34(-2.03%) |
Jul 25, 2023 | 66.48 | 67.14 | 66.14 | 66.16 | 981,038 | -0.22(-0.33%) |
Jul 24, 2023 | 65.90 | 66.42 | 65.89 | 66.38 | 523,725 | +0.42(+0.64%) |
Jul 21, 2023 | 65.79 | 66.32 | 65.29 | 65.95 | 828,797 | +0.19(+0.29%) |
Jul 20, 2023 | 65.95 | 66.06 | 65.12 | 65.77 | 643,597 | -0.04(-0.06%) |
Jul 19, 2023 | 65.73 | 65.95 | 65.33 | 65.81 | 724,865 | +0.00(+0.00%) |
Jul 18, 2023 | 65.22 | 65.96 | 65.22 | 65.81 | 644,555 | +1.00(+1.54%) |
Jul 17, 2023 | 64.08 | 65.15 | 64.06 | 64.81 | 632,151 | +0.45(+0.71%) |
Jul 14, 2023 | 64.90 | 64.96 | 63.91 | 64.36 | 523,122 | -0.54(-0.84%) |
Jul 13, 2023 | 65.36 | 65.65 | 64.51 | 64.90 | 918,127 | -0.53(-0.81%) |
Jul 12, 2023 | 65.77 | 65.78 | 65.07 | 65.43 | 1,229,972 | +0.49(+0.76%) |
Jul 11, 2023 | 64.17 | 65.01 | 63.76 | 64.94 | 873,411 | +0.77(+1.20%) |
Jul 10, 2023 | 63.16 | 64.20 | 63.16 | 64.17 | 782,338 | +0.42(+0.67%) |
Jul 07, 2023 | 62.65 | 64.33 | 62.65 | 63.74 | 965,982 | +1.15(+1.83%) |
Jul 06, 2023 | 62.21 | 62.69 | 61.70 | 62.60 | 866,467 | -0.08(-0.13%) |
Jul 05, 2023 | 63.41 | 63.41 | 62.45 | 62.68 | 771,752 | -1.21(-1.90%) |
Jul 03, 2023 | 63.19 | 64.24 | 63.19 | 63.89 | 430,962 | +0.38(+0.59%) |
Jun 30, 2023 | 63.37 | 63.84 | 63.13 | 63.52 | 852,257 | +0.44(+0.70%) |
Jun 29, 2023 | 62.55 | 63.40 | 62.23 | 63.07 | 1,043,873 | +0.25(+0.39%) |
Jun 28, 2023 | 63.32 | 63.32 | 62.40 | 62.83 | 836,957 | -0.57(-0.90%) |
Jun 27, 2023 | 61.98 | 63.51 | 61.21 | 63.40 | 849,689 | +1.48(+2.39%) |
Jun 26, 2023 | 61.16 | 62.38 | 60.86 | 61.92 | 803,008 | +0.49(+0.80%) |
Jun 23, 2023 | 61.53 | 61.81 | 60.68 | 61.42 | 2,112,390 | -0.88(-1.41%) |
Jun 22, 2023 | 62.14 | 62.45 | 61.30 | 62.30 | 1,072,324 | -0.11(-0.17%) |
Jun 21, 2023 | 61.91 | 62.76 | 61.38 | 62.41 | 1,315,652 | +0.44(+0.72%) |
Jun 20, 2023 | 63.31 | 63.34 | 61.82 | 61.97 | 2,874,680 | -1.93(-3.01%) |
Jun 16, 2023 | 63.12 | 63.94 | 62.40 | 63.89 | 21,878,918 | +1.34(+2.15%) |
Jun 15, 2023 | 61.68 | 62.66 | 61.58 | 62.55 | 1,464,093 | +4.82(+8.34%) |
May 08, 2023 | 57.03 | 57.90 | 56.72 | 57.73 | 899,971 | +1.05(+1.86%) |
May 05, 2023 | 56.01 | 57.00 | 55.95 | 56.68 | 797,736 | +1.19(+2.14%) |
May 04, 2023 | 57.15 | 58.98 | 54.81 | 55.49 | 2,004,648 | +2.36(+4.44%) |
May 03, 2023 | 55.19 | 55.41 | 52.92 | 53.13 | 1,579,861 | -2.14(-3.88%) |
May 02, 2023 | 56.61 | 56.61 | 54.46 | 55.27 | 686,720 | -1.69(-2.97%) |