Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 65.30 | 65.39 | 64.43 | 65.28 | 8,761,720 | +0.14(+0.21%) |
Jul 28, 2023 | 65.28 | 65.75 | 64.90 | 65.15 | 6,764,767 | +0.14(+0.21%) |
Jul 27, 2023 | 65.63 | 66.69 | 64.77 | 65.01 | 9,312,118 | -0.79(-1.20%) |
Jul 26, 2023 | 64.87 | 66.24 | 64.84 | 65.80 | 6,792,693 | +1.17(+1.80%) |
Jul 25, 2023 | 65.38 | 65.85 | 64.34 | 64.63 | 10,096,883 | -1.11(-1.68%) |
Jul 24, 2023 | 65.87 | 66.51 | 65.52 | 65.74 | 7,505,029 | +0.08(+0.12%) |
Jul 21, 2023 | 67.35 | 67.42 | 65.64 | 65.66 | 10,011,464 | -1.44(-2.15%) |
Jul 20, 2023 | 65.16 | 67.14 | 64.97 | 67.10 | 13,778,193 | +1.88(+2.88%) |
Jul 19, 2023 | 67.03 | 67.95 | 65.21 | 65.23 | 22,433,478 | +0.03(+0.05%) |
Jul 18, 2023 | 63.85 | 66.12 | 63.21 | 65.20 | 46,552,624 | +7.28(+12.57%) |
Jul 17, 2023 | 57.66 | 58.61 | 57.38 | 57.92 | 15,689,460 | +0.12(+0.21%) |
Jul 14, 2023 | 59.52 | 59.53 | 57.76 | 57.80 | 12,952,919 | -1.39(-2.35%) |
Jul 13, 2023 | 58.02 | 59.24 | 57.98 | 59.19 | 12,745,174 | +1.50(+2.60%) |
Jul 12, 2023 | 57.48 | 58.07 | 57.28 | 57.69 | 9,020,720 | +0.82(+1.44%) |
Jul 11, 2023 | 57.28 | 57.41 | 56.67 | 56.87 | 8,540,091 | -0.25(-0.43%) |
Jul 10, 2023 | 57.04 | 57.27 | 56.39 | 57.12 | 8,381,615 | +1.03(+1.83%) |
Jul 07, 2023 | 55.12 | 56.69 | 55.04 | 56.09 | 9,612,241 | +0.82(+1.48%) |
Jul 06, 2023 | 55.48 | 55.80 | 54.75 | 55.27 | 8,846,985 | -0.72(-1.29%) |
Jul 05, 2023 | 56.67 | 56.85 | 55.87 | 55.99 | 8,081,743 | -1.02(-1.78%) |
Jul 03, 2023 | 55.94 | 57.38 | 55.94 | 57.01 | 6,490,691 | +1.03(+1.83%) |
Jun 30, 2023 | 56.84 | 57.11 | 55.38 | 55.98 | 18,232,538 | -0.45(-0.80%) |
Jun 29, 2023 | 56.12 | 56.64 | 55.79 | 56.44 | 15,337,736 | +1.34(+2.44%) |
Jun 28, 2023 | 54.78 | 55.12 | 54.36 | 55.09 | 10,022,122 | +0.55(+1.01%) |
Jun 27, 2023 | 53.08 | 54.72 | 52.42 | 54.54 | 12,520,374 | +1.79(+3.39%) |
Jun 26, 2023 | 52.65 | 52.98 | 52.31 | 52.75 | 10,256,371 | +0.24(+0.45%) |
Jun 23, 2023 | 52.05 | 52.70 | 51.86 | 52.51 | 22,435,616 | -0.04(-0.08%) |
Jun 22, 2023 | 53.28 | 53.31 | 52.10 | 52.55 | 9,124,267 | -0.75(-1.41%) |
Jun 21, 2023 | 53.14 | 53.45 | 52.75 | 53.30 | 14,107,872 | +0.04(+0.07%) |
Jun 20, 2023 | 53.32 | 53.47 | 52.75 | 53.26 | 9,266,772 | -0.46(-0.86%) |
Jun 16, 2023 | 55.20 | 55.20 | 53.60 | 53.73 | 19,939,526 | -1.10(-2.00%) |
Jun 15, 2023 | 53.46 | 54.91 | 53.28 | 54.83 | 12,993,857 | +1.15(+2.13%) |
Jun 14, 2023 | 53.53 | 54.66 | 53.05 | 53.68 | 15,179,108 | -0.40(-0.73%) |
Jun 13, 2023 | 53.33 | 54.44 | 53.16 | 54.07 | 10,739,794 | +0.77(+1.45%) |
Jun 12, 2023 | 54.27 | 54.36 | 52.45 | 53.30 | 11,412,221 | -1.02(-1.87%) |
Jun 09, 2023 | 54.46 | 54.64 | 54.04 | 54.32 | 7,964,493 | -0.03(-0.05%) |
Jun 08, 2023 | 54.78 | 54.91 | 53.24 | 54.35 | 11,869,840 | -0.59(-1.08%) |
Jun 07, 2023 | 54.30 | 55.43 | 53.67 | 54.94 | 15,810,688 | +1.01(+1.87%) |
Jun 06, 2023 | 53.18 | 54.01 | 53.03 | 53.94 | 11,027,282 | +0.20(+0.37%) |
Jun 05, 2023 | 53.73 | 53.92 | 52.79 | 53.74 | 9,845,397 | +0.04(+0.07%) |
Jun 02, 2023 | 52.49 | 54.00 | 52.49 | 53.70 | 12,433,386 | +1.65(+3.17%) |
Jun 01, 2023 | 52.59 | 52.65 | 51.72 | 52.05 | 10,880,435 | +0.01(+0.02%) |
May 31, 2023 | 52.72 | 52.89 | 51.82 | 52.04 | 17,848,250 | -1.14(-2.14%) |
May 30, 2023 | 53.33 | 53.68 | 52.53 | 53.18 | 12,531,734 | +0.17(+0.32%) |
May 26, 2023 | 53.55 | 53.83 | 52.72 | 53.01 | 11,665,325 | -0.56(-1.05%) |
May 25, 2023 | 51.26 | 53.60 | 51.07 | 53.57 | 19,056,516 | +2.13(+4.15%) |
May 24, 2023 | 51.63 | 52.00 | 51.30 | 51.44 | 10,195,386 | -0.70(-1.35%) |
May 23, 2023 | 51.58 | 52.69 | 51.52 | 52.14 | 15,049,532 | +0.81(+1.58%) |
May 22, 2023 | 51.36 | 51.50 | 50.62 | 51.33 | 9,383,990 | +0.30(+0.58%) |
May 19, 2023 | 51.49 | 51.57 | 50.49 | 51.03 | 12,113,300 | -0.08(-0.15%) |
May 18, 2023 | 51.32 | 51.51 | 50.37 | 51.11 | 12,945,090 | -0.07(-0.14%) |
May 17, 2023 | 50.08 | 51.53 | 49.45 | 51.18 | 20,112,100 | +1.71(+3.45%) |
May 16, 2023 | 50.04 | 50.57 | 49.46 | 49.47 | 12,509,362 | -0.84(-1.67%) |
May 15, 2023 | 49.89 | 51.16 | 49.58 | 50.31 | 22,364,958 | +1.98(+4.09%) |
May 12, 2023 | 48.10 | 49.18 | 47.72 | 48.34 | 19,578,360 | +1.20(+2.54%) |
May 11, 2023 | 46.57 | 47.19 | 45.98 | 47.14 | 11,906,443 | +0.42(+0.91%) |
May 10, 2023 | 47.79 | 47.87 | 46.37 | 46.72 | 12,560,461 | -0.38(-0.81%) |
May 09, 2023 | 46.71 | 47.43 | 46.28 | 47.10 | 11,668,163 | +0.30(+0.65%) |
May 08, 2023 | 49.10 | 49.38 | 46.67 | 46.80 | 19,538,758 | -1.58(-3.27%) |
May 05, 2023 | 48.24 | 49.40 | 47.72 | 48.38 | 22,412,510 | +1.84(+3.95%) |
May 04, 2023 | 46.35 | 46.77 | 44.85 | 46.54 | 26,769,578 | -0.65(-1.37%) |
May 03, 2023 | 49.50 | 49.70 | 46.91 | 47.19 | 22,861,474 | -2.03(-4.13%) |
May 02, 2023 | 50.70 | 50.79 | 48.19 | 49.22 | 21,300,066 | -1.68(-3.30%) |