Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 68.07 | 68.39 | 67.85 | 68.22 | 3,533,886 | +0.35(+0.52%) |
Jul 28, 2023 | 68.51 | 68.56 | 67.85 | 67.87 | 3,840,788 | -0.13(-0.19%) |
Jul 27, 2023 | 67.83 | 68.72 | 67.57 | 67.99 | 4,369,711 | +0.56(+0.83%) |
Jul 26, 2023 | 67.36 | 67.69 | 66.90 | 67.43 | 3,590,720 | -0.08(-0.12%) |
Jul 25, 2023 | 67.03 | 67.83 | 67.01 | 67.51 | 2,537,467 | -0.07(-0.10%) |
Jul 24, 2023 | 67.75 | 68.48 | 67.54 | 67.58 | 2,553,762 | -0.07(-0.10%) |
Jul 21, 2023 | 67.54 | 67.72 | 67.03 | 67.65 | 3,117,445 | +0.20(+0.29%) |
Jul 20, 2023 | 68.43 | 68.56 | 67.30 | 67.45 | 3,167,817 | -0.69(-1.01%) |
Jul 19, 2023 | 67.86 | 68.27 | 67.32 | 68.14 | 3,063,147 | +0.02(+0.03%) |
Jul 18, 2023 | 67.91 | 68.40 | 67.76 | 68.12 | 2,935,798 | +0.08(+0.12%) |
Jul 17, 2023 | 67.44 | 68.11 | 67.37 | 68.04 | 2,054,619 | +0.65(+0.96%) |
Jul 14, 2023 | 67.47 | 67.63 | 67.02 | 67.40 | 2,969,195 | -0.08(-0.12%) |
Jul 13, 2023 | 67.37 | 67.70 | 66.72 | 67.47 | 3,737,071 | -0.01(-0.01%) |
Jul 12, 2023 | 67.82 | 68.17 | 67.37 | 67.48 | 5,720,581 | +0.45(+0.67%) |
Jul 11, 2023 | 66.92 | 67.48 | 66.62 | 67.03 | 3,703,491 | +0.29(+0.44%) |
Jul 10, 2023 | 66.02 | 66.96 | 65.97 | 66.74 | 3,991,559 | +1.12(+1.70%) |
Jul 07, 2023 | 65.52 | 66.55 | 65.37 | 65.62 | 3,880,696 | +0.04(+0.06%) |
Jul 06, 2023 | 65.31 | 65.72 | 64.78 | 65.58 | 2,959,098 | -0.28(-0.43%) |
Jul 05, 2023 | 66.27 | 66.62 | 65.73 | 65.87 | 3,194,311 | -0.51(-0.77%) |
Jul 03, 2023 | 66.61 | 66.78 | 65.68 | 66.38 | 2,580,050 | -0.46(-0.69%) |
Jun 30, 2023 | 66.49 | 67.35 | 66.23 | 66.84 | 4,200,565 | +0.80(+1.22%) |
Jun 29, 2023 | 65.74 | 66.41 | 65.57 | 66.03 | 3,894,999 | +0.51(+0.78%) |
Jun 28, 2023 | 65.54 | 65.97 | 65.44 | 65.52 | 3,268,738 | -0.15(-0.22%) |
Jun 27, 2023 | 64.93 | 65.92 | 64.75 | 65.67 | 3,454,024 | +0.93(+1.44%) |
Jun 26, 2023 | 63.92 | 64.94 | 63.69 | 64.74 | 3,874,017 | +0.99(+1.55%) |
Jun 23, 2023 | 63.26 | 64.35 | 63.11 | 63.75 | 5,753,581 | -0.34(-0.54%) |
Jun 22, 2023 | 65.24 | 65.34 | 63.97 | 64.09 | 3,751,267 | -1.12(-1.71%) |
Jun 21, 2023 | 64.37 | 65.24 | 64.02 | 65.21 | 3,588,687 | +0.77(+1.19%) |
Jun 20, 2023 | 63.68 | 64.61 | 63.60 | 64.44 | 3,043,371 | +0.23(+0.35%) |
Jun 16, 2023 | 64.39 | 64.70 | 64.07 | 64.22 | 4,015,174 | +0.19(+0.29%) |
Jun 15, 2023 | 63.20 | 64.28 | 62.83 | 64.03 | 3,907,018 | +1.12(+1.78%) |
Jun 14, 2023 | 63.72 | 63.77 | 62.44 | 62.91 | 2,665,112 | -0.22(-0.36%) |
Jun 13, 2023 | 62.24 | 63.41 | 62.23 | 63.13 | 2,707,777 | +1.15(+1.86%) |
Jun 12, 2023 | 62.04 | 62.25 | 61.60 | 61.98 | 2,132,809 | +0.04(+0.06%) |
Jun 09, 2023 | 62.09 | 62.35 | 61.18 | 61.94 | 2,724,682 | -0.04(-0.06%) |
Jun 08, 2023 | 62.11 | 62.32 | 61.71 | 61.98 | 2,345,775 | -0.27(-0.44%) |
Jun 07, 2023 | 61.31 | 62.45 | 60.94 | 62.26 | 4,360,916 | +1.25(+2.05%) |
Jun 06, 2023 | 60.33 | 61.74 | 59.87 | 61.01 | 3,405,136 | +0.74(+1.23%) |
Jun 05, 2023 | 60.64 | 61.04 | 59.91 | 60.27 | 3,296,496 | -0.59(-0.96%) |
Jun 02, 2023 | 59.36 | 60.94 | 59.09 | 60.85 | 3,455,322 | +2.37(+4.05%) |
Jun 01, 2023 | 57.60 | 58.51 | 57.55 | 58.48 | 6,252,026 | +0.25(+0.44%) |
May 31, 2023 | 59.71 | 59.98 | 58.13 | 58.23 | 8,795,809 | -1.93(-3.21%) |
May 30, 2023 | 60.68 | 60.82 | 59.60 | 60.16 | 2,834,059 | -0.20(-0.32%) |
May 26, 2023 | 59.67 | 60.63 | 59.67 | 60.35 | 3,520,290 | +0.82(+1.38%) |
May 25, 2023 | 59.75 | 59.77 | 58.72 | 59.53 | 5,145,228 | +0.28(+0.48%) |
May 24, 2023 | 60.10 | 60.10 | 59.08 | 59.25 | 4,209,690 | -1.19(-1.97%) |
May 23, 2023 | 60.90 | 61.17 | 60.40 | 60.44 | 3,833,541 | -1.00(-1.63%) |
May 22, 2023 | 61.64 | 62.25 | 60.86 | 61.45 | 5,401,440 | -0.21(-0.35%) |
May 19, 2023 | 62.47 | 62.53 | 61.18 | 61.66 | 5,374,567 | +0.03(+0.05%) |
May 18, 2023 | 60.39 | 61.79 | 60.27 | 61.63 | 4,704,564 | +1.19(+1.97%) |
May 17, 2023 | 59.75 | 60.54 | 59.62 | 60.44 | 4,359,347 | +1.14(+1.92%) |
May 16, 2023 | 60.56 | 60.88 | 59.27 | 59.30 | 3,818,485 | -1.58(-2.60%) |
May 15, 2023 | 60.49 | 61.15 | 60.22 | 60.88 | 4,446,003 | +0.38(+0.63%) |
May 12, 2023 | 60.90 | 61.17 | 59.83 | 60.50 | 3,514,738 | -0.03(-0.05%) |
May 11, 2023 | 60.37 | 60.60 | 59.82 | 60.53 | 2,308,721 | -0.23(-0.39%) |
May 10, 2023 | 61.82 | 62.11 | 59.95 | 60.76 | 3,522,647 | -0.66(-1.08%) |
May 09, 2023 | 61.33 | 61.63 | 60.79 | 61.43 | 4,217,994 | -0.11(-0.17%) |
May 08, 2023 | 61.45 | 61.90 | 60.58 | 61.53 | 6,222,037 | +0.98(+1.61%) |
May 05, 2023 | 60.37 | 60.99 | 58.82 | 60.56 | 6,547,146 | +3.49(+6.12%) |
May 04, 2023 | 57.66 | 57.79 | 56.68 | 57.07 | 3,442,502 | -0.46(-0.80%) |
May 03, 2023 | 58.71 | 58.96 | 57.35 | 57.53 | 3,572,739 | -0.89(-1.52%) |
May 02, 2023 | 57.92 | 58.51 | 57.05 | 58.41 | 3,275,512 | +0.27(+0.47%) |