Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 91.70 | 96.95 | 90.99 | 96.27 | 36,231,212 | +6.66(+7.43%) |
Jul 28, 2023 | 74.98 | 89.71 | 74.88 | 89.61 | 61,301,776 | +21.42(+31.41%) |
Jul 27, 2023 | 73.53 | 73.80 | 67.70 | 68.19 | 14,104,931 | -3.28(-4.59%) |
Jul 26, 2023 | 70.30 | 72.99 | 70.00 | 71.47 | 5,795,296 | +1.07(+1.52%) |
Jul 25, 2023 | 71.99 | 72.64 | 70.38 | 70.40 | 4,924,100 | -1.46(-2.03%) |
Jul 24, 2023 | 73.61 | 74.20 | 71.61 | 71.86 | 4,155,799 | -1.64(-2.23%) |
Jul 21, 2023 | 74.53 | 75.50 | 73.36 | 73.50 | 7,194,697 | -0.09(-0.12%) |
Jul 20, 2023 | 75.35 | 75.76 | 72.67 | 73.59 | 7,484,796 | -3.71(-4.80%) |
Jul 19, 2023 | 76.66 | 79.19 | 75.02 | 77.30 | 7,462,129 | +1.65(+2.18%) |
Jul 18, 2023 | 75.45 | 77.19 | 74.95 | 75.65 | 5,574,043 | -0.19(-0.25%) |
Jul 17, 2023 | 74.27 | 76.55 | 72.86 | 75.84 | 6,036,103 | +1.82(+2.46%) |
Jul 14, 2023 | 76.72 | 78.86 | 73.52 | 74.02 | 7,188,173 | -2.39(-3.13%) |
Jul 13, 2023 | 77.36 | 77.50 | 75.16 | 76.41 | 6,017,015 | +0.09(+0.12%) |
Jul 12, 2023 | 78.03 | 79.39 | 75.67 | 76.32 | 11,705,547 | +0.89(+1.18%) |
Jul 11, 2023 | 69.22 | 77.36 | 68.30 | 75.43 | 19,684,220 | +7.56(+11.14%) |
Jul 10, 2023 | 63.03 | 67.93 | 62.49 | 67.87 | 8,222,633 | +5.04(+8.02%) |
Jul 07, 2023 | 61.85 | 64.49 | 61.85 | 62.83 | 5,379,373 | +1.23(+2.00%) |
Jul 06, 2023 | 63.81 | 63.97 | 60.55 | 61.60 | 6,005,758 | -3.47(-5.33%) |
Jul 05, 2023 | 65.03 | 65.92 | 63.75 | 65.07 | 4,847,568 | -0.27(-0.41%) |
Jul 03, 2023 | 64.20 | 67.86 | 64.20 | 65.34 | 4,971,872 | +1.38(+2.16%) |
Jun 30, 2023 | 64.48 | 65.81 | 63.22 | 63.96 | 6,248,814 | +0.96(+1.52%) |
Jun 29, 2023 | 64.52 | 65.47 | 62.66 | 63.00 | 5,514,288 | -2.22(-3.40%) |
Jun 28, 2023 | 63.40 | 65.24 | 62.51 | 65.22 | 4,375,125 | +1.71(+2.69%) |
Jun 27, 2023 | 63.30 | 64.33 | 62.23 | 63.51 | 4,363,614 | +0.57(+0.91%) |
Jun 26, 2023 | 62.48 | 64.19 | 61.53 | 62.94 | 4,673,676 | +0.37(+0.59%) |
Jun 23, 2023 | 62.40 | 63.43 | 60.61 | 62.57 | 7,467,930 | -0.60(-0.95%) |
Jun 22, 2023 | 64.30 | 64.87 | 62.85 | 63.17 | 4,899,616 | -1.35(-2.09%) |
Jun 21, 2023 | 67.89 | 68.40 | 64.29 | 64.52 | 6,057,538 | -3.44(-5.06%) |
Jun 20, 2023 | 70.17 | 70.77 | 67.70 | 67.96 | 5,749,406 | -2.73(-3.86%) |
Jun 16, 2023 | 72.48 | 72.93 | 69.45 | 70.69 | 5,794,388 | -1.06(-1.48%) |
Jun 15, 2023 | 72.30 | 72.84 | 70.45 | 71.75 | 6,648,394 | -1.62(-2.21%) |
Jun 14, 2023 | 73.47 | 75.45 | 72.06 | 73.37 | 7,811,450 | -0.22(-0.30%) |
Jun 13, 2023 | 72.92 | 73.96 | 71.03 | 73.59 | 6,811,245 | +1.89(+2.64%) |
Jun 12, 2023 | 69.86 | 72.23 | 69.28 | 71.70 | 5,991,196 | +2.22(+3.20%) |
Jun 09, 2023 | 70.72 | 74.91 | 69.22 | 69.48 | 12,516,235 | +0.38(+0.55%) |
Jun 08, 2023 | 68.78 | 70.97 | 68.05 | 69.10 | 10,981,512 | +1.07(+1.57%) |
Jun 07, 2023 | 65.18 | 72.52 | 64.75 | 68.03 | 23,383,602 | +5.05(+8.02%) |
Jun 06, 2023 | 60.13 | 63.61 | 60.02 | 62.98 | 6,135,383 | +2.06(+3.38%) |
Jun 05, 2023 | 59.44 | 61.67 | 59.40 | 60.92 | 5,050,098 | +0.78(+1.30%) |
Jun 02, 2023 | 60.00 | 60.95 | 58.85 | 60.14 | 5,143,315 | +1.59(+2.72%) |
Jun 01, 2023 | 58.17 | 59.27 | 56.48 | 58.55 | 3,965,722 | +0.35(+0.60%) |
May 31, 2023 | 57.01 | 58.31 | 56.30 | 58.20 | 4,342,139 | +0.47(+0.81%) |
May 30, 2023 | 57.49 | 59.17 | 56.42 | 57.73 | 4,131,818 | +1.68(+3.00%) |
May 26, 2023 | 54.36 | 56.45 | 53.94 | 56.05 | 3,876,966 | +1.47(+2.69%) |
May 25, 2023 | 58.73 | 58.93 | 54.44 | 54.58 | 5,784,297 | -3.60(-6.19%) |
May 24, 2023 | 55.34 | 58.34 | 55.12 | 58.18 | 7,026,261 | +2.30(+4.12%) |
May 23, 2023 | 56.26 | 58.66 | 55.68 | 55.88 | 6,989,047 | -0.74(-1.31%) |
May 22, 2023 | 52.53 | 56.65 | 52.30 | 56.62 | 6,556,169 | +4.01(+7.62%) |
May 19, 2023 | 53.41 | 54.00 | 52.53 | 52.61 | 4,505,192 | -1.20(-2.23%) |
May 18, 2023 | 52.70 | 54.60 | 51.75 | 53.81 | 5,631,630 | +1.25(+2.38%) |
May 17, 2023 | 52.19 | 53.62 | 51.62 | 52.56 | 4,438,750 | +0.33(+0.63%) |
May 16, 2023 | 53.44 | 53.59 | 52.10 | 52.23 | 5,145,806 | -1.79(-3.31%) |
May 15, 2023 | 53.71 | 54.85 | 52.94 | 54.02 | 4,723,011 | +0.29(+0.54%) |
May 12, 2023 | 57.00 | 57.00 | 52.92 | 53.73 | 7,604,841 | -3.12(-5.49%) |
May 11, 2023 | 56.30 | 57.07 | 54.68 | 56.85 | 5,214,195 | +0.92(+1.64%) |
May 10, 2023 | 56.86 | 57.71 | 55.38 | 55.93 | 4,668,791 | +0.51(+0.92%) |
May 09, 2023 | 55.12 | 55.85 | 54.42 | 55.42 | 3,524,721 | -0.29(-0.52%) |
May 08, 2023 | 54.96 | 56.30 | 54.02 | 55.71 | 4,446,698 | +0.74(+1.35%) |
May 05, 2023 | 53.70 | 55.34 | 52.97 | 54.97 | 4,771,630 | +2.18(+4.13%) |
May 04, 2023 | 53.07 | 53.59 | 52.11 | 52.79 | 4,864,094 | -0.72(-1.35%) |
May 03, 2023 | 55.33 | 56.20 | 53.47 | 53.51 | 6,963,607 | -1.84(-3.32%) |
May 02, 2023 | 56.30 | 56.46 | 54.98 | 55.35 | 6,157,466 | -1.33(-2.35%) |