Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 67.56 | 67.85 | 66.69 | 67.24 | 3,410,015 | -0.75(-1.11%) |
Jul 28, 2023 | 67.37 | 68.32 | 67.08 | 67.99 | 3,959,974 | +1.24(+1.86%) |
Jul 27, 2023 | 68.11 | 68.15 | 66.21 | 66.75 | 2,021,031 | -1.19(-1.74%) |
Jul 26, 2023 | 68.10 | 68.33 | 67.52 | 67.93 | 1,360,021 | -0.17(-0.25%) |
Jul 25, 2023 | 67.26 | 68.17 | 66.80 | 68.10 | 1,779,076 | +0.79(+1.17%) |
Jul 24, 2023 | 67.41 | 68.14 | 67.25 | 67.31 | 1,091,322 | -0.10(-0.14%) |
Jul 21, 2023 | 67.65 | 67.94 | 67.32 | 67.41 | 1,185,106 | -0.11(-0.16%) |
Jul 20, 2023 | 66.85 | 67.67 | 66.79 | 67.52 | 1,406,105 | +0.85(+1.27%) |
Jul 19, 2023 | 65.78 | 66.77 | 65.58 | 66.67 | 1,894,245 | +1.23(+1.89%) |
Jul 18, 2023 | 65.93 | 66.54 | 65.11 | 65.43 | 1,851,966 | -0.09(-0.13%) |
Jul 17, 2023 | 64.83 | 65.53 | 64.38 | 65.52 | 2,806,358 | +0.68(+1.06%) |
Jul 14, 2023 | 64.26 | 64.90 | 64.09 | 64.84 | 1,598,046 | +0.56(+0.87%) |
Jul 13, 2023 | 63.53 | 64.42 | 63.53 | 64.28 | 3,200,107 | +0.68(+1.08%) |
Jul 12, 2023 | 62.27 | 63.62 | 62.17 | 63.59 | 3,253,161 | +1.49(+2.41%) |
Jul 11, 2023 | 63.26 | 63.34 | 61.43 | 62.10 | 2,819,656 | -1.05(-1.66%) |
Jul 10, 2023 | 63.40 | 63.56 | 62.92 | 63.15 | 1,499,322 | -0.38(-0.59%) |
Jul 07, 2023 | 63.60 | 63.95 | 63.39 | 63.53 | 1,970,213 | -0.16(-0.26%) |
Jul 06, 2023 | 64.10 | 64.10 | 63.56 | 63.69 | 2,128,350 | -0.53(-0.83%) |
Jul 05, 2023 | 63.95 | 64.39 | 63.84 | 64.22 | 2,172,220 | +0.03(+0.05%) |
Jul 03, 2023 | 63.26 | 64.39 | 63.25 | 64.19 | 2,017,201 | +0.74(+1.17%) |
Jun 30, 2023 | 63.12 | 63.54 | 63.01 | 63.45 | 2,499,490 | +0.21(+0.34%) |
Jun 29, 2023 | 63.22 | 63.57 | 63.04 | 63.24 | 1,888,871 | -0.03(-0.05%) |
Jun 28, 2023 | 63.13 | 63.43 | 63.04 | 63.27 | 1,762,006 | -0.15(-0.24%) |
Jun 27, 2023 | 63.20 | 63.57 | 62.93 | 63.42 | 2,113,778 | +0.13(+0.21%) |
Jun 26, 2023 | 63.89 | 63.99 | 62.94 | 63.29 | 2,376,374 | -0.49(-0.77%) |
Jun 23, 2023 | 64.19 | 64.57 | 63.68 | 63.78 | 1,765,252 | -0.28(-0.44%) |
Jun 22, 2023 | 64.42 | 64.44 | 63.79 | 64.06 | 1,089,046 | -0.07(-0.11%) |
Jun 21, 2023 | 64.37 | 64.47 | 63.84 | 64.12 | 2,208,783 | -0.06(-0.09%) |
Jun 20, 2023 | 63.90 | 64.45 | 63.80 | 64.18 | 1,467,434 | +0.31(+0.48%) |
Jun 16, 2023 | 64.41 | 64.53 | 63.65 | 63.87 | 2,618,123 | -0.31(-0.48%) |
Jun 15, 2023 | 65.05 | 65.30 | 64.04 | 64.18 | 2,108,969 | +2.45(+3.96%) |
May 08, 2023 | 61.73 | 62.17 | 61.61 | 61.73 | 1,917,077 | -0.40(-0.65%) |
May 05, 2023 | 62.03 | 62.71 | 61.85 | 62.14 | 1,656,726 | -0.11(-0.18%) |
May 04, 2023 | 62.36 | 62.70 | 61.72 | 62.25 | 2,599,014 | +0.05(+0.08%) |
May 03, 2023 | 62.94 | 63.13 | 61.79 | 62.20 | 4,863,677 | -0.11(-0.18%) |
May 02, 2023 | 60.14 | 63.84 | 60.14 | 62.32 | 9,070,879 | +4.43(+7.66%) |