Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 62.86 | 64.24 | 62.64 | 63.84 | 5,316,830 | +1.09(+1.74%) |
Jul 28, 2023 | 64.23 | 64.34 | 62.40 | 62.74 | 2,888,551 | -0.83(-1.31%) |
Jul 27, 2023 | 65.65 | 65.65 | 63.43 | 63.57 | 2,415,461 | -1.65(-2.52%) |
Jul 26, 2023 | 65.09 | 65.69 | 64.79 | 65.22 | 1,623,733 | +0.15(+0.22%) |
Jul 25, 2023 | 66.29 | 66.49 | 64.88 | 65.08 | 2,001,328 | -1.37(-2.07%) |
Jul 24, 2023 | 66.91 | 67.23 | 66.23 | 66.45 | 1,615,277 | -0.41(-0.61%) |
Jul 21, 2023 | 66.59 | 66.95 | 66.20 | 66.86 | 1,475,271 | +0.47(+0.71%) |
Jul 20, 2023 | 66.09 | 66.41 | 65.25 | 66.38 | 1,593,953 | +0.49(+0.75%) |
Jul 19, 2023 | 65.60 | 65.94 | 65.21 | 65.89 | 1,722,251 | +0.68(+1.04%) |
Jul 18, 2023 | 65.50 | 65.80 | 64.76 | 65.21 | 1,954,060 | -0.47(-0.72%) |
Jul 17, 2023 | 66.09 | 66.56 | 65.53 | 65.68 | 1,987,729 | -0.64(-0.96%) |
Jul 14, 2023 | 65.74 | 66.38 | 65.45 | 66.32 | 1,248,685 | +0.47(+0.72%) |
Jul 13, 2023 | 65.18 | 65.88 | 65.08 | 65.85 | 1,481,449 | +0.58(+0.89%) |
Jul 12, 2023 | 66.09 | 66.43 | 65.24 | 65.27 | 1,695,533 | -0.09(-0.13%) |
Jul 11, 2023 | 65.02 | 65.41 | 64.56 | 65.36 | 1,092,022 | +0.63(+0.97%) |
Jul 10, 2023 | 64.05 | 64.73 | 63.82 | 64.73 | 1,081,591 | +0.31(+0.48%) |
Jul 07, 2023 | 64.55 | 64.68 | 64.15 | 64.42 | 1,343,095 | -0.48(-0.75%) |
Jul 06, 2023 | 63.71 | 65.09 | 62.68 | 64.90 | 2,183,008 | +0.48(+0.75%) |
Jul 05, 2023 | 64.10 | 65.11 | 63.53 | 64.42 | 1,534,928 | +0.05(+0.08%) |
Jul 03, 2023 | 63.48 | 64.67 | 63.47 | 64.37 | 813,816 | +0.50(+0.79%) |
Jun 30, 2023 | 63.95 | 64.29 | 62.85 | 63.86 | 2,882,604 | +0.53(+0.84%) |
Jun 29, 2023 | 62.47 | 63.34 | 62.34 | 63.33 | 1,795,451 | +0.63(+1.00%) |
Jun 28, 2023 | 62.94 | 63.55 | 62.31 | 62.70 | 1,692,871 | -0.45(-0.71%) |
Jun 27, 2023 | 62.50 | 63.33 | 62.13 | 63.15 | 1,708,215 | +0.75(+1.19%) |
Jun 26, 2023 | 60.17 | 62.42 | 59.94 | 62.40 | 1,827,348 | +2.03(+3.37%) |
Jun 23, 2023 | 61.38 | 61.67 | 60.28 | 60.37 | 2,447,672 | -1.12(-1.82%) |
Jun 22, 2023 | 62.86 | 62.99 | 60.67 | 61.49 | 2,444,144 | -1.27(-2.03%) |
Jun 21, 2023 | 62.92 | 63.23 | 62.36 | 62.76 | 1,897,475 | -0.51(-0.80%) |
Jun 20, 2023 | 63.78 | 63.79 | 63.07 | 63.27 | 2,270,982 | -0.65(-1.02%) |
Jun 16, 2023 | 63.73 | 64.32 | 63.63 | 63.92 | 3,967,942 | +0.35(+0.56%) |
Jun 15, 2023 | 63.50 | 63.85 | 62.90 | 63.57 | 1,908,039 | -0.02(-0.03%) |
Jun 14, 2023 | 63.33 | 63.84 | 63.15 | 63.59 | 2,337,121 | +0.36(+0.58%) |
Jun 13, 2023 | 62.65 | 63.42 | 62.36 | 63.22 | 2,518,080 | +0.33(+0.52%) |
Jun 12, 2023 | 63.50 | 63.50 | 62.81 | 62.90 | 2,549,138 | -0.51(-0.80%) |
Jun 09, 2023 | 63.12 | 63.45 | 62.75 | 63.41 | 1,785,815 | +0.91(+1.46%) |
Jun 08, 2023 | 61.80 | 62.71 | 61.18 | 62.50 | 1,315,086 | +0.41(+0.66%) |
Jun 07, 2023 | 61.46 | 62.29 | 61.25 | 62.08 | 1,590,064 | +0.83(+1.36%) |
Jun 06, 2023 | 60.72 | 61.41 | 60.47 | 61.25 | 1,110,776 | +0.50(+0.82%) |
Jun 05, 2023 | 60.70 | 61.42 | 60.43 | 60.75 | 2,266,758 | +0.31(+0.51%) |
Jun 02, 2023 | 59.69 | 60.70 | 59.62 | 60.45 | 1,551,746 | +1.42(+2.40%) |
Jun 01, 2023 | 58.19 | 59.09 | 57.74 | 59.03 | 1,655,533 | +0.78(+1.33%) |
May 31, 2023 | 57.79 | 58.86 | 57.77 | 58.25 | 3,712,277 | +0.75(+1.30%) |
May 30, 2023 | 57.44 | 57.77 | 56.98 | 57.50 | 1,902,351 | +0.36(+0.64%) |
May 26, 2023 | 56.19 | 57.30 | 55.87 | 57.14 | 1,918,906 | +0.16(+0.29%) |
May 25, 2023 | 57.36 | 57.51 | 56.39 | 56.98 | 1,602,858 | -0.15(-0.27%) |
May 24, 2023 | 58.16 | 58.19 | 57.09 | 57.13 | 1,627,336 | -1.25(-2.13%) |
May 23, 2023 | 59.24 | 59.61 | 58.37 | 58.38 | 1,158,779 | -0.83(-1.41%) |
May 22, 2023 | 58.88 | 59.58 | 58.69 | 59.21 | 1,299,224 | +0.34(+0.57%) |
May 19, 2023 | 59.20 | 59.65 | 58.64 | 58.88 | 1,612,325 | +0.11(+0.18%) |
May 18, 2023 | 58.88 | 59.20 | 58.19 | 58.77 | 1,227,634 | -0.22(-0.37%) |
May 17, 2023 | 58.78 | 59.17 | 58.34 | 58.99 | 1,353,331 | +0.42(+0.72%) |
May 16, 2023 | 59.81 | 59.81 | 58.56 | 58.57 | 1,316,723 | -1.27(-2.13%) |
May 15, 2023 | 60.07 | 60.26 | 59.46 | 59.84 | 1,430,643 | -0.33(-0.54%) |
May 12, 2023 | 60.35 | 60.36 | 59.73 | 60.17 | 2,186,314 | -0.11(-0.17%) |
May 11, 2023 | 59.58 | 60.33 | 59.30 | 60.27 | 1,495,610 | +0.25(+0.41%) |
May 10, 2023 | 60.34 | 60.56 | 59.62 | 60.02 | 1,768,798 | +0.28(+0.46%) |
May 09, 2023 | 59.85 | 60.18 | 59.21 | 59.75 | 2,185,877 | -0.59(-0.98%) |
May 08, 2023 | 60.21 | 60.95 | 60.09 | 60.34 | 1,542,891 | -0.38(-0.63%) |
May 05, 2023 | 60.16 | 60.98 | 60.11 | 60.72 | 1,319,950 | +0.86(+1.44%) |
May 04, 2023 | 59.45 | 60.19 | 58.97 | 59.86 | 1,474,719 | +0.14(+0.24%) |
May 03, 2023 | 60.36 | 60.52 | 59.41 | 59.72 | 1,965,724 | -0.08(-0.13%) |
May 02, 2023 | 60.99 | 60.99 | 58.99 | 59.79 | 2,281,548 | -1.20(-1.96%) |