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 | 57.50 | 59.88 | 3,045,169 | +2.19(+3.80%) |
Jun 14, 2023 | 58.21 | 58.55 | 56.65 | 57.69 | 3,699,351 | -1.15(-1.96%) |
Jun 13, 2023 | 58.42 | 59.39 | 58.34 | 58.84 | 2,770,015 | +0.70(+1.21%) |
Jun 12, 2023 | 57.43 | 58.20 | 57.16 | 58.14 | 1,578,270 | +0.91(+1.59%) |
Jun 09, 2023 | 56.84 | 57.70 | 56.72 | 57.22 | 2,734,926 | +0.27(+0.47%) |
Jun 08, 2023 | 56.17 | 57.22 | 55.94 | 56.96 | 2,142,906 | +0.70(+1.25%) |
Jun 07, 2023 | 55.92 | 56.40 | 55.60 | 56.25 | 2,643,000 | +0.49(+0.87%) |
Jun 06, 2023 | 55.64 | 56.03 | 54.90 | 55.77 | 3,464,197 | +0.03(+0.05%) |
Jun 05, 2023 | 56.79 | 56.92 | 55.66 | 55.74 | 2,808,498 | -0.98(-1.73%) |
Jun 02, 2023 | 54.41 | 56.95 | 54.34 | 56.72 | 4,454,369 | +3.41(+6.40%) |
Jun 01, 2023 | 52.36 | 53.80 | 51.57 | 53.31 | 3,496,007 | +0.61(+1.15%) |
May 31, 2023 | 52.64 | 53.00 | 51.81 | 52.70 | 2,495,289 | -0.46(-0.86%) |
May 30, 2023 | 53.32 | 53.56 | 52.40 | 53.16 | 3,542,863 | -0.20(-0.37%) |
May 26, 2023 | 52.10 | 53.72 | 51.98 | 53.36 | 2,814,378 | +1.49(+2.87%) |
May 25, 2023 | 52.06 | 52.37 | 50.99 | 51.87 | 3,211,626 | -0.25(-0.48%) |
May 24, 2023 | 53.07 | 53.19 | 51.85 | 52.12 | 2,384,073 | -1.26(-2.36%) |
May 23, 2023 | 53.96 | 54.61 | 53.12 | 53.38 | 2,863,689 | -1.15(-2.11%) |
May 22, 2023 | 55.16 | 55.64 | 54.10 | 54.53 | 2,152,054 | -0.65(-1.19%) |
May 19, 2023 | 56.05 | 56.30 | 54.71 | 55.18 | 2,555,050 | -0.59(-1.05%) |
May 18, 2023 | 54.72 | 55.94 | 54.14 | 55.77 | 2,859,360 | +0.65(+1.19%) |
May 17, 2023 | 53.91 | 55.37 | 53.33 | 55.11 | 2,837,441 | +2.03(+3.83%) |
May 16, 2023 | 54.24 | 54.42 | 53.04 | 53.08 | 2,717,977 | -1.71(-3.11%) |
May 15, 2023 | 54.62 | 55.00 | 53.83 | 54.78 | 1,844,586 | +0.28(+0.51%) |
May 12, 2023 | 55.10 | 55.11 | 53.59 | 54.51 | 2,594,604 | -0.05(-0.09%) |
May 11, 2023 | 54.79 | 54.88 | 53.67 | 54.56 | 2,780,207 | -1.14(-2.05%) |
May 10, 2023 | 56.67 | 56.92 | 54.24 | 55.70 | 3,785,754 | -0.19(-0.34%) |
May 09, 2023 | 55.72 | 56.35 | 55.59 | 55.88 | 1,017,470 | -0.23(-0.41%) |
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%) |