Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 65.08 | 65.34 | 64.54 | 64.85 | 12,955,559 | +0.03(+0.04%) |
Jul 28, 2023 | 65.39 | 65.65 | 64.49 | 64.82 | 13,669,116 | -0.14(-0.22%) |
Jul 27, 2023 | 65.87 | 66.15 | 64.83 | 64.96 | 16,615,523 | -1.17(-1.77%) |
Jul 26, 2023 | 65.96 | 66.86 | 65.83 | 66.13 | 11,975,574 | +0.00(+0.00%) |
Jul 25, 2023 | 65.94 | 66.34 | 65.74 | 66.13 | 8,637,093 | +0.12(+0.18%) |
Jul 24, 2023 | 66.29 | 66.40 | 65.71 | 66.02 | 13,696,055 | -0.17(-0.26%) |
Jul 21, 2023 | 65.48 | 66.45 | 65.36 | 66.19 | 19,035,426 | +0.98(+1.50%) |
Jul 20, 2023 | 64.22 | 65.31 | 63.88 | 65.21 | 17,232,820 | +1.17(+1.83%) |
Jul 19, 2023 | 63.45 | 64.42 | 63.45 | 64.04 | 14,042,228 | +0.65(+1.02%) |
Jul 18, 2023 | 63.83 | 64.38 | 62.84 | 63.40 | 18,774,416 | -0.49(-0.77%) |
Jul 17, 2023 | 64.42 | 64.57 | 63.86 | 63.89 | 10,994,954 | -0.74(-1.15%) |
Jul 14, 2023 | 64.72 | 64.92 | 64.27 | 64.63 | 10,490,528 | -0.25(-0.39%) |
Jul 13, 2023 | 64.66 | 64.91 | 64.43 | 64.89 | 10,257,241 | +0.22(+0.34%) |
Jul 12, 2023 | 63.93 | 64.74 | 63.81 | 64.66 | 13,784,453 | +0.93(+1.46%) |
Jul 11, 2023 | 63.08 | 63.75 | 62.85 | 63.74 | 11,829,065 | +0.78(+1.24%) |
Jul 10, 2023 | 63.12 | 63.33 | 62.45 | 62.95 | 12,835,507 | -0.27(-0.43%) |
Jul 07, 2023 | 63.27 | 63.67 | 63.06 | 63.22 | 13,335,762 | -0.46(-0.73%) |
Jul 06, 2023 | 63.96 | 64.14 | 63.34 | 63.69 | 15,951,530 | -0.78(-1.21%) |
Jul 05, 2023 | 63.52 | 64.95 | 63.44 | 64.47 | 19,826,150 | +0.73(+1.14%) |
Jul 03, 2023 | 63.14 | 63.77 | 62.92 | 63.74 | 8,444,459 | +0.47(+0.75%) |
Jun 30, 2023 | 62.66 | 63.34 | 62.63 | 63.27 | 14,406,743 | +0.70(+1.11%) |
Jun 29, 2023 | 62.08 | 62.92 | 61.95 | 62.57 | 15,156,123 | +0.00(+0.00%) |
Jun 28, 2023 | 63.49 | 63.49 | 62.41 | 62.57 | 15,227,437 | -0.94(-1.48%) |
Jun 27, 2023 | 63.54 | 63.74 | 63.31 | 63.51 | 8,802,062 | +0.02(+0.03%) |
Jun 26, 2023 | 62.98 | 63.69 | 62.73 | 63.49 | 10,619,544 | +0.62(+0.98%) |
Jun 23, 2023 | 64.00 | 64.22 | 62.79 | 62.87 | 13,155,675 | -0.94(-1.47%) |
Jun 22, 2023 | 64.55 | 64.67 | 63.63 | 63.81 | 10,343,917 | -0.49(-0.77%) |
Jun 21, 2023 | 63.57 | 64.37 | 62.87 | 64.31 | 11,090,370 | +0.51(+0.80%) |
Jun 20, 2023 | 64.36 | 64.50 | 63.72 | 63.79 | 13,368,730 | -0.76(-1.17%) |
Jun 16, 2023 | 64.36 | 65.07 | 64.31 | 64.55 | 14,268,374 | +0.35(+0.54%) |
Jun 15, 2023 | 63.75 | 64.36 | 63.62 | 64.20 | 14,283,082 | +0.69(+1.09%) |
Jun 14, 2023 | 63.78 | 64.27 | 63.39 | 63.51 | 14,621,072 | -0.04(-0.06%) |
Jun 13, 2023 | 63.18 | 63.77 | 63.07 | 63.55 | 12,374,249 | -0.01(-0.02%) |
Jun 12, 2023 | 63.73 | 63.90 | 63.30 | 63.56 | 11,975,144 | -0.12(-0.18%) |
Jun 09, 2023 | 64.07 | 64.12 | 63.64 | 63.68 | 14,416,108 | -0.37(-0.58%) |
Jun 08, 2023 | 63.75 | 64.15 | 63.28 | 64.05 | 15,294,568 | +0.28(+0.44%) |
Jun 07, 2023 | 62.76 | 63.93 | 62.37 | 63.77 | 20,088,688 | +1.06(+1.70%) |
Jun 06, 2023 | 63.04 | 63.15 | 62.54 | 62.71 | 13,409,355 | -0.05(-0.08%) |
Jun 05, 2023 | 62.59 | 63.44 | 62.46 | 62.76 | 14,004,232 | +0.30(+0.48%) |
Jun 02, 2023 | 61.50 | 62.70 | 61.36 | 62.46 | 24,027,736 | +0.64(+1.04%) |
Jun 01, 2023 | 62.39 | 62.48 | 61.43 | 61.82 | 19,447,336 | -0.46(-0.74%) |
May 31, 2023 | 61.74 | 62.56 | 61.34 | 62.28 | 17,933,252 | +0.57(+0.92%) |
May 30, 2023 | 62.06 | 62.37 | 61.62 | 61.71 | 16,246,685 | -0.24(-0.39%) |
May 26, 2023 | 61.85 | 62.00 | 61.32 | 61.95 | 17,300,846 | +0.00(+0.00%) |
May 25, 2023 | 62.68 | 62.70 | 61.51 | 61.95 | 16,812,808 | -0.84(-1.34%) |
May 24, 2023 | 63.12 | 63.35 | 62.69 | 62.80 | 12,053,032 | -0.41(-0.65%) |
May 23, 2023 | 63.19 | 63.83 | 63.03 | 63.21 | 12,892,777 | -0.22(-0.35%) |
May 22, 2023 | 63.57 | 63.90 | 63.20 | 63.43 | 9,898,840 | +0.02(+0.03%) |
May 19, 2023 | 63.80 | 64.16 | 63.37 | 63.41 | 13,003,786 | -0.10(-0.15%) |
May 18, 2023 | 63.40 | 63.57 | 62.94 | 63.50 | 16,856,284 | -0.19(-0.30%) |
May 17, 2023 | 64.13 | 64.15 | 63.43 | 63.70 | 17,815,064 | -0.23(-0.36%) |
May 16, 2023 | 65.30 | 65.42 | 63.89 | 63.93 | 14,600,554 | -1.45(-2.22%) |
May 15, 2023 | 66.46 | 66.55 | 65.11 | 65.38 | 13,746,484 | -0.83(-1.26%) |
May 12, 2023 | 66.21 | 66.63 | 65.82 | 66.21 | 12,380,117 | +0.36(+0.55%) |
May 11, 2023 | 66.56 | 66.58 | 65.54 | 65.85 | 15,507,700 | -0.68(-1.02%) |
May 10, 2023 | 66.33 | 66.70 | 65.85 | 66.53 | 11,164,440 | +0.60(+0.92%) |
May 09, 2023 | 65.85 | 66.09 | 65.45 | 65.92 | 10,719,059 | -0.09(-0.13%) |
May 08, 2023 | 66.14 | 66.62 | 65.79 | 66.01 | 8,639,675 | -0.20(-0.30%) |
May 05, 2023 | 65.57 | 66.37 | 65.57 | 66.21 | 11,903,095 | +0.42(+0.64%) |
May 04, 2023 | 65.40 | 66.04 | 64.79 | 65.79 | 15,254,403 | +0.50(+0.76%) |
May 03, 2023 | 65.84 | 66.23 | 65.21 | 65.29 | 12,362,287 | -0.18(-0.28%) |
May 02, 2023 | 66.22 | 66.39 | 65.10 | 65.47 | 11,954,114 | -0.81(-1.22%) |