Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 65.54 | 65.55 | 64.56 | 64.87 | 4,388,435 | -0.67(-1.02%) |
Jul 28, 2023 | 65.48 | 65.75 | 65.17 | 65.54 | 1,748,930 | +0.44(+0.67%) |
Jul 27, 2023 | 65.45 | 65.76 | 64.93 | 65.10 | 2,234,657 | -0.40(-0.61%) |
Jul 26, 2023 | 65.83 | 66.17 | 65.47 | 65.50 | 1,663,864 | -0.41(-0.62%) |
Jul 25, 2023 | 65.94 | 66.05 | 65.32 | 65.91 | 1,787,636 | +0.11(+0.16%) |
Jul 24, 2023 | 65.89 | 66.06 | 65.59 | 65.80 | 1,660,820 | +0.07(+0.10%) |
Jul 21, 2023 | 65.65 | 65.92 | 65.42 | 65.73 | 1,870,836 | +0.05(+0.07%) |
Jul 20, 2023 | 65.30 | 65.88 | 64.92 | 65.68 | 2,372,007 | +0.53(+0.82%) |
Jul 19, 2023 | 64.69 | 65.19 | 64.47 | 65.15 | 2,204,586 | +0.54(+0.84%) |
Jul 18, 2023 | 64.86 | 65.28 | 64.35 | 64.61 | 1,371,256 | -0.10(-0.15%) |
Jul 17, 2023 | 65.33 | 65.39 | 64.66 | 64.70 | 1,301,916 | -0.81(-1.24%) |
Jul 14, 2023 | 65.69 | 65.72 | 65.18 | 65.52 | 1,920,746 | -0.07(-0.10%) |
Jul 13, 2023 | 65.90 | 65.94 | 65.15 | 65.59 | 2,295,108 | -0.27(-0.41%) |
Jul 12, 2023 | 65.38 | 66.00 | 65.20 | 65.86 | 2,087,763 | +0.44(+0.67%) |
Jul 11, 2023 | 65.14 | 65.43 | 64.86 | 65.42 | 1,612,293 | +0.46(+0.70%) |
Jul 10, 2023 | 65.42 | 65.77 | 64.72 | 64.96 | 1,688,497 | -0.19(-0.30%) |
Jul 07, 2023 | 66.15 | 66.18 | 65.13 | 65.16 | 1,909,533 | -1.15(-1.74%) |
Jul 06, 2023 | 66.20 | 66.53 | 65.83 | 66.31 | 2,302,271 | -0.02(-0.03%) |
Jul 05, 2023 | 66.24 | 66.61 | 65.90 | 66.33 | 2,129,251 | -0.15(-0.22%) |
Jul 03, 2023 | 65.16 | 66.48 | 64.89 | 66.48 | 1,430,343 | +1.12(+1.71%) |
Jun 30, 2023 | 64.93 | 65.57 | 64.81 | 65.36 | 2,418,390 | +0.56(+0.87%) |
Jun 29, 2023 | 63.37 | 64.83 | 63.15 | 64.80 | 3,066,843 | +1.23(+1.94%) |
Jun 28, 2023 | 63.47 | 63.66 | 62.41 | 63.57 | 4,953,271 | -1.12(-1.72%) |
Jun 27, 2023 | 66.04 | 66.33 | 64.58 | 64.68 | 3,796,928 | +1.07(+1.68%) |
Jun 26, 2023 | 63.03 | 63.65 | 62.24 | 63.62 | 2,220,078 | +0.43(+0.68%) |
Jun 23, 2023 | 63.93 | 64.11 | 63.14 | 63.19 | 4,849,266 | -0.38(-0.59%) |
Jun 22, 2023 | 63.73 | 63.86 | 63.40 | 63.57 | 3,364,539 | +0.30(+0.48%) |
Jun 21, 2023 | 63.60 | 63.82 | 63.02 | 63.27 | 3,138,732 | -0.31(-0.49%) |
Jun 20, 2023 | 64.31 | 64.32 | 63.57 | 63.58 | 2,148,697 | -0.71(-1.10%) |
Jun 16, 2023 | 63.68 | 64.34 | 63.68 | 64.29 | 4,037,602 | +0.34(+0.53%) |
Jun 15, 2023 | 64.04 | 64.63 | 63.65 | 63.95 | 2,737,862 | -0.19(-0.30%) |
Jun 14, 2023 | 63.77 | 64.29 | 63.54 | 64.14 | 1,672,285 | +0.54(+0.85%) |
Jun 13, 2023 | 63.03 | 63.68 | 62.65 | 63.60 | 2,181,238 | +0.17(+0.28%) |
Jun 12, 2023 | 65.23 | 65.26 | 63.03 | 63.42 | 5,091,031 | -1.71(-2.62%) |
Jun 09, 2023 | 64.53 | 65.41 | 64.42 | 65.13 | 2,019,636 | +0.57(+0.89%) |
Jun 08, 2023 | 64.35 | 64.67 | 63.95 | 64.56 | 3,253,631 | +0.18(+0.29%) |
Jun 07, 2023 | 63.46 | 64.60 | 62.32 | 64.37 | 3,364,678 | -0.44(-0.67%) |
Jun 06, 2023 | 65.61 | 65.86 | 64.11 | 64.81 | 2,486,301 | -0.65(-0.99%) |
Jun 05, 2023 | 65.35 | 66.12 | 65.15 | 65.46 | 1,927,524 | +0.11(+0.16%) |
Jun 02, 2023 | 63.80 | 65.38 | 63.73 | 65.35 | 2,497,940 | +1.32(+2.06%) |
Jun 01, 2023 | 64.85 | 64.97 | 63.89 | 64.03 | 2,438,838 | -0.72(-1.11%) |
May 31, 2023 | 64.02 | 64.88 | 63.85 | 64.75 | 5,508,364 | +0.92(+1.44%) |
May 30, 2023 | 64.77 | 64.83 | 63.75 | 63.83 | 2,592,956 | -1.21(-1.86%) |
May 26, 2023 | 65.13 | 65.38 | 64.70 | 65.04 | 1,890,844 | -0.25(-0.38%) |
May 25, 2023 | 65.45 | 65.57 | 64.92 | 65.29 | 1,701,956 | -0.59(-0.89%) |
May 24, 2023 | 66.05 | 66.26 | 65.56 | 65.88 | 1,837,591 | +0.01(+0.01%) |
May 23, 2023 | 65.66 | 66.13 | 65.13 | 65.87 | 2,211,744 | +0.18(+0.28%) |
May 22, 2023 | 66.75 | 66.91 | 65.58 | 65.69 | 2,167,357 | -0.95(-1.43%) |
May 19, 2023 | 66.40 | 66.87 | 66.16 | 66.64 | 1,799,663 | +0.27(+0.41%) |
May 18, 2023 | 66.21 | 66.41 | 65.83 | 66.37 | 2,137,060 | -0.11(-0.16%) |
May 17, 2023 | 66.89 | 66.91 | 65.57 | 66.47 | 4,325,672 | -0.33(-0.49%) |
May 16, 2023 | 67.40 | 67.40 | 66.48 | 66.80 | 1,879,468 | -0.60(-0.88%) |
May 15, 2023 | 68.05 | 68.15 | 67.15 | 67.40 | 1,825,427 | -0.66(-0.97%) |
May 12, 2023 | 67.98 | 68.42 | 67.60 | 68.06 | 1,580,876 | +0.11(+0.16%) |
May 11, 2023 | 67.95 | 68.00 | 67.04 | 67.95 | 1,593,583 | +0.14(+0.21%) |
May 10, 2023 | 67.67 | 68.23 | 67.42 | 67.81 | 2,007,525 | +0.09(+0.13%) |
May 09, 2023 | 68.38 | 68.57 | 67.71 | 67.72 | 3,013,354 | -0.64(-0.94%) |
May 08, 2023 | 67.27 | 68.45 | 66.93 | 68.37 | 3,277,053 | +0.75(+1.11%) |
May 05, 2023 | 68.07 | 68.41 | 67.44 | 67.62 | 2,807,637 | -0.03(-0.04%) |
May 04, 2023 | 68.23 | 68.33 | 66.21 | 67.65 | 3,869,114 | -1.11(-1.61%) |
May 03, 2023 | 68.71 | 69.49 | 68.11 | 68.75 | 4,256,006 | +0.34(+0.49%) |
May 02, 2023 | 67.84 | 68.63 | 67.20 | 68.41 | 2,518,976 | +0.37(+0.55%) |