Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 65.04 | 66.06 | 64.49 | 64.93 | 7,422,843 | +0.22(+0.34%) |
Jul 28, 2023 | 65.20 | 65.21 | 64.06 | 64.71 | 7,124,925 | +1.02(+1.60%) |
Jul 27, 2023 | 65.15 | 66.04 | 63.10 | 63.70 | 10,811,831 | +0.18(+0.28%) |
Jul 26, 2023 | 62.93 | 63.95 | 62.09 | 63.52 | 9,119,179 | -0.19(-0.30%) |
Jul 25, 2023 | 63.15 | 64.50 | 63.04 | 63.71 | 7,014,492 | +0.79(+1.25%) |
Jul 24, 2023 | 63.50 | 63.59 | 62.27 | 62.92 | 5,623,325 | -0.30(-0.47%) |
Jul 21, 2023 | 63.94 | 64.47 | 63.00 | 63.22 | 19,341,856 | +0.19(+0.30%) |
Jul 20, 2023 | 64.45 | 64.83 | 62.61 | 63.03 | 12,737,101 | -2.40(-3.67%) |
Jul 19, 2023 | 65.80 | 66.61 | 64.66 | 65.43 | 10,633,197 | -0.13(-0.20%) |
Jul 18, 2023 | 65.20 | 65.84 | 64.01 | 65.56 | 9,909,718 | +1.20(+1.86%) |
Jul 17, 2023 | 63.37 | 64.74 | 62.81 | 64.37 | 8,613,454 | +1.11(+1.75%) |
Jul 14, 2023 | 64.31 | 64.92 | 62.99 | 63.26 | 11,445,296 | -1.91(-2.94%) |
Jul 13, 2023 | 63.66 | 65.29 | 62.87 | 65.17 | 12,975,680 | +2.48(+3.96%) |
Jul 12, 2023 | 62.93 | 63.50 | 61.75 | 62.69 | 11,457,254 | +0.73(+1.17%) |
Jul 11, 2023 | 61.54 | 62.02 | 60.26 | 61.96 | 12,032,901 | +1.85(+3.08%) |
Jul 10, 2023 | 58.69 | 60.32 | 58.65 | 60.11 | 10,155,332 | +1.14(+1.93%) |
Jul 07, 2023 | 59.73 | 60.08 | 58.80 | 58.97 | 9,534,668 | +0.33(+0.56%) |
Jul 06, 2023 | 58.43 | 58.79 | 57.26 | 58.64 | 10,208,044 | -0.93(-1.56%) |
Jul 05, 2023 | 60.52 | 60.95 | 59.54 | 59.57 | 7,309,864 | -1.53(-2.51%) |
Jul 03, 2023 | 60.07 | 61.13 | 60.07 | 61.10 | 5,722,870 | +1.56(+2.63%) |
Jun 30, 2023 | 59.06 | 59.86 | 58.92 | 59.54 | 9,102,538 | +1.40(+2.42%) |
Jun 29, 2023 | 60.19 | 60.19 | 57.89 | 58.14 | 14,927,490 | -1.69(-2.83%) |
Jun 28, 2023 | 58.33 | 61.21 | 58.33 | 59.83 | 10,152,378 | -0.52(-0.86%) |
Jun 27, 2023 | 57.68 | 60.52 | 57.54 | 60.35 | 12,336,069 | +2.83(+4.92%) |
Jun 26, 2023 | 57.85 | 58.90 | 57.45 | 57.52 | 10,357,347 | -0.07(-0.12%) |
Jun 23, 2023 | 57.58 | 58.03 | 56.36 | 57.59 | 24,503,622 | -1.29(-2.20%) |
Jun 22, 2023 | 57.95 | 59.51 | 57.80 | 58.88 | 9,175,356 | +0.27(+0.46%) |
Jun 21, 2023 | 60.38 | 60.69 | 58.48 | 58.61 | 10,426,589 | -1.97(-3.26%) |
Jun 20, 2023 | 60.47 | 61.75 | 60.10 | 60.59 | 10,675,470 | -0.29(-0.47%) |
Jun 16, 2023 | 62.56 | 62.82 | 60.57 | 60.87 | 17,900,698 | -0.91(-1.47%) |
Jun 15, 2023 | 61.93 | 62.57 | 61.30 | 61.78 | 11,489,644 | -0.93(-1.48%) |
Jun 14, 2023 | 62.53 | 62.78 | 60.65 | 62.71 | 13,432,866 | -0.09(-0.14%) |
Jun 13, 2023 | 63.07 | 63.17 | 61.56 | 62.80 | 12,469,690 | +1.00(+1.61%) |
Jun 12, 2023 | 60.64 | 62.04 | 60.62 | 61.80 | 15,980,673 | +2.03(+3.40%) |
Jun 09, 2023 | 60.62 | 61.78 | 59.33 | 59.77 | 14,469,507 | +0.29(+0.49%) |
Jun 08, 2023 | 58.97 | 60.12 | 58.13 | 59.48 | 12,229,121 | +0.39(+0.66%) |
Jun 07, 2023 | 62.01 | 63.38 | 58.87 | 59.09 | 23,914,458 | +0.19(+0.32%) |
Jun 06, 2023 | 57.87 | 60.07 | 57.81 | 58.90 | 16,530,976 | +1.11(+1.91%) |
Jun 05, 2023 | 59.34 | 59.36 | 57.03 | 57.80 | 15,959,791 | -2.14(-3.57%) |
Jun 02, 2023 | 61.97 | 62.23 | 58.89 | 59.94 | 18,102,916 | -0.92(-1.51%) |
Jun 01, 2023 | 59.15 | 61.85 | 58.37 | 60.85 | 25,076,512 | +2.60(+4.46%) |
May 31, 2023 | 61.55 | 62.85 | 58.10 | 58.25 | 38,022,636 | -4.89(-7.74%) |
May 30, 2023 | 67.22 | 67.71 | 61.06 | 63.15 | 52,102,744 | -2.10(-3.22%) |
May 26, 2023 | 58.43 | 65.49 | 58.34 | 65.25 | 94,687,880 | +15.98(+32.42%) |
May 25, 2023 | 48.79 | 49.53 | 46.51 | 49.27 | 37,786,832 | +3.48(+7.59%) |
May 24, 2023 | 45.32 | 45.89 | 44.82 | 45.80 | 13,836,162 | -0.61(-1.31%) |
May 23, 2023 | 45.55 | 47.11 | 45.55 | 46.40 | 12,755,586 | +0.15(+0.32%) |
May 22, 2023 | 44.86 | 46.45 | 44.83 | 46.25 | 9,404,292 | +0.98(+2.16%) |
May 19, 2023 | 44.75 | 45.33 | 44.52 | 45.28 | 11,100,113 | +0.72(+1.61%) |
May 18, 2023 | 43.35 | 44.88 | 43.34 | 44.56 | 17,399,854 | +1.15(+2.64%) |
May 17, 2023 | 42.13 | 43.73 | 41.87 | 43.41 | 12,520,511 | +1.91(+4.61%) |
May 16, 2023 | 41.64 | 42.15 | 41.40 | 41.50 | 10,694,567 | -0.40(-0.95%) |
May 15, 2023 | 40.17 | 41.91 | 40.03 | 41.90 | 8,873,075 | +1.94(+4.86%) |
May 12, 2023 | 39.80 | 39.97 | 39.07 | 39.96 | 8,573,130 | +0.39(+0.98%) |
May 11, 2023 | 40.10 | 40.35 | 39.14 | 39.57 | 12,598,275 | -0.70(-1.73%) |
May 10, 2023 | 40.44 | 40.74 | 39.80 | 40.27 | 11,601,112 | +0.44(+1.10%) |
May 09, 2023 | 40.03 | 40.20 | 39.60 | 39.83 | 10,834,942 | -1.02(-2.49%) |
May 08, 2023 | 40.69 | 41.02 | 40.31 | 40.85 | 7,545,555 | +0.04(+0.10%) |
May 05, 2023 | 39.72 | 41.12 | 39.34 | 40.81 | 14,099,922 | +1.62(+4.14%) |
May 04, 2023 | 38.97 | 39.48 | 38.47 | 39.18 | 11,664,262 | -0.18(-0.46%) |
May 03, 2023 | 38.94 | 40.16 | 38.75 | 39.36 | 10,741,409 | +0.03(+0.08%) |
May 02, 2023 | 39.45 | 39.85 | 38.73 | 39.33 | 15,019,968 | -0.52(-1.30%) |