Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 65.60 | 65.87 | 65.06 | 65.37 | 12,851,801 | +0.03(+0.04%) |
Jul 28, 2023 | 65.92 | 66.18 | 65.01 | 65.34 | 13,559,644 | -0.15(-0.22%) |
Jul 27, 2023 | 66.40 | 66.69 | 65.35 | 65.49 | 16,482,453 | -1.18(-1.77%) |
Jul 26, 2023 | 66.49 | 67.40 | 66.36 | 66.67 | 11,879,665 | +0.00(+0.00%) |
Jul 25, 2023 | 66.47 | 66.87 | 66.27 | 66.67 | 8,567,921 | +0.12(+0.18%) |
Jul 24, 2023 | 66.82 | 66.94 | 66.24 | 66.55 | 13,586,367 | -0.18(-0.26%) |
Jul 21, 2023 | 66.00 | 66.99 | 65.89 | 66.73 | 18,882,976 | +0.98(+1.50%) |
Jul 20, 2023 | 64.74 | 65.84 | 64.40 | 65.74 | 17,094,808 | +1.18(+1.83%) |
Jul 19, 2023 | 63.96 | 64.94 | 63.96 | 64.56 | 13,929,767 | +0.65(+1.02%) |
Jul 18, 2023 | 64.35 | 64.90 | 63.34 | 63.91 | 18,624,056 | -0.50(-0.77%) |
Jul 17, 2023 | 64.94 | 65.09 | 64.37 | 64.41 | 10,906,898 | -0.75(-1.15%) |
Jul 14, 2023 | 65.24 | 65.44 | 64.79 | 65.16 | 10,406,512 | -0.25(-0.39%) |
Jul 13, 2023 | 65.19 | 65.43 | 64.95 | 65.41 | 10,175,093 | +0.22(+0.34%) |
Jul 12, 2023 | 64.44 | 65.26 | 64.33 | 65.19 | 13,674,057 | +0.94(+1.46%) |
Jul 11, 2023 | 63.59 | 64.27 | 63.35 | 64.25 | 11,734,329 | +0.79(+1.24%) |
Jul 10, 2023 | 63.63 | 63.84 | 62.95 | 63.46 | 12,732,710 | -0.27(-0.43%) |
Jul 07, 2023 | 63.78 | 64.18 | 63.57 | 63.73 | 13,228,959 | -0.47(-0.73%) |
Jul 06, 2023 | 64.47 | 64.66 | 63.85 | 64.20 | 15,823,778 | -0.79(-1.21%) |
Jul 05, 2023 | 64.04 | 65.48 | 63.95 | 64.99 | 19,667,366 | +0.73(+1.14%) |
Jul 03, 2023 | 63.65 | 64.29 | 63.43 | 64.26 | 8,376,829 | +0.48(+0.75%) |
Jun 30, 2023 | 63.17 | 63.85 | 63.14 | 63.78 | 14,291,363 | +0.70(+1.11%) |
Jun 29, 2023 | 62.58 | 63.43 | 62.45 | 63.08 | 15,034,742 | +0.00(+0.00%) |
Jun 28, 2023 | 64.01 | 64.01 | 62.91 | 63.08 | 15,105,484 | -0.95(-1.48%) |
Jun 27, 2023 | 64.05 | 64.25 | 63.82 | 64.03 | 8,731,568 | +0.02(+0.03%) |
Jun 26, 2023 | 63.49 | 64.20 | 63.24 | 64.01 | 10,534,494 | +0.62(+0.98%) |
Jun 23, 2023 | 64.51 | 64.74 | 63.30 | 63.38 | 13,050,315 | -0.95(-1.47%) |
Jun 22, 2023 | 65.07 | 65.20 | 64.14 | 64.33 | 10,261,076 | -0.50(-0.77%) |
Jun 21, 2023 | 64.08 | 64.89 | 63.38 | 64.82 | 11,001,550 | +0.52(+0.80%) |
Jun 20, 2023 | 64.88 | 65.02 | 64.24 | 64.31 | 13,261,663 | -0.76(-1.17%) |
Jun 16, 2023 | 64.88 | 65.59 | 64.83 | 65.07 | 14,154,016 | +0.35(+0.54%) |
Jun 15, 2023 | 64.27 | 64.88 | 64.13 | 64.72 | 14,168,606 | -1.82(-2.73%) |
May 08, 2023 | 66.68 | 67.16 | 66.32 | 66.54 | 8,570,430 | -0.20(-0.30%) |
May 05, 2023 | 66.10 | 66.91 | 66.10 | 66.74 | 11,807,694 | +0.43(+0.64%) |
May 04, 2023 | 65.93 | 66.58 | 65.31 | 66.32 | 15,132,142 | +0.50(+0.76%) |
May 03, 2023 | 66.37 | 66.76 | 65.74 | 65.82 | 12,263,206 | -0.18(-0.28%) |
May 02, 2023 | 66.75 | 66.93 | 65.62 | 66.00 | 11,858,304 | -0.81(-1.22%) |