Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 64.73 | 64.76 | 64.57 | 64.76 | 11,479 | +0.25(+0.39%) |
Jul 28, 2023 | 64.62 | 64.62 | 64.26 | 64.51 | 15,014 | +0.36(+0.56%) |
Jul 27, 2023 | 65.03 | 65.03 | 64.05 | 64.15 | 16,093 | -0.57(-0.88%) |
Jul 26, 2023 | 64.63 | 64.81 | 64.53 | 64.72 | 9,274 | +0.11(+0.17%) |
Jul 25, 2023 | 64.41 | 64.70 | 64.33 | 64.61 | 8,100 | +0.14(+0.22%) |
Jul 24, 2023 | 64.48 | 64.61 | 64.34 | 64.47 | 16,743 | +0.06(+0.09%) |
Jul 21, 2023 | 64.57 | 64.58 | 64.29 | 64.41 | 20,876 | +0.14(+0.22%) |
Jul 20, 2023 | 64.31 | 64.35 | 64.15 | 64.27 | 13,123 | -0.18(-0.28%) |
Jul 19, 2023 | 64.35 | 64.60 | 64.33 | 64.45 | 16,385 | +0.29(+0.45%) |
Jul 18, 2023 | 63.77 | 64.21 | 63.77 | 64.16 | 16,882 | +0.38(+0.60%) |
Jul 17, 2023 | 63.48 | 63.94 | 63.40 | 63.78 | 15,263 | +0.27(+0.43%) |
Jul 14, 2023 | 63.89 | 63.89 | 63.42 | 63.51 | 18,252 | -0.40(-0.63%) |
Jul 13, 2023 | 63.77 | 64.00 | 63.64 | 63.91 | 22,130 | +0.43(+0.68%) |
Jul 12, 2023 | 63.81 | 63.81 | 63.41 | 63.48 | 230,052 | +0.29(+0.46%) |
Jul 11, 2023 | 62.74 | 63.23 | 62.73 | 63.19 | 99,801 | +0.74(+1.18%) |
Jul 10, 2023 | 61.88 | 62.45 | 61.88 | 62.45 | 18,533 | +0.52(+0.85%) |
Jul 07, 2023 | 61.79 | 62.46 | 61.62 | 61.93 | 35,372 | +0.08(+0.12%) |
Jul 06, 2023 | 61.79 | 61.86 | 61.43 | 61.85 | 18,560 | -0.60(-0.96%) |
Jul 05, 2023 | 62.47 | 62.54 | 62.27 | 62.45 | 14,356 | -0.23(-0.37%) |
Jul 03, 2023 | 62.50 | 62.71 | 62.50 | 62.68 | 13,971 | +0.16(+0.26%) |
Jun 30, 2023 | 62.35 | 62.63 | 62.28 | 62.52 | 24,586 | +0.58(+0.94%) |
Jun 29, 2023 | 61.60 | 61.94 | 61.60 | 61.94 | 33,183 | +0.45(+0.73%) |
Jun 28, 2023 | 61.51 | 61.62 | 61.28 | 61.49 | 19,661 | -0.10(-0.16%) |
Jun 27, 2023 | 61.02 | 61.67 | 60.94 | 61.59 | 27,374 | +0.72(+1.18%) |
Jun 26, 2023 | 60.73 | 61.03 | 60.73 | 60.87 | 11,701 | +0.00(+0.00%) |
Jun 23, 2023 | 60.93 | 61.09 | 60.77 | 60.87 | 27,369 | -0.47(-0.77%) |
Jun 22, 2023 | 61.41 | 61.41 | 61.19 | 61.34 | 25,855 | -0.17(-0.28%) |
Jun 21, 2023 | 61.56 | 61.76 | 61.50 | 61.51 | 71,806 | -0.16(-0.26%) |
Jun 20, 2023 | 61.89 | 61.89 | 61.43 | 61.67 | 26,567 | -0.53(-0.86%) |
Jun 16, 2023 | 62.48 | 62.52 | 62.12 | 62.20 | 17,734 | -0.08(-0.12%) |
Jun 15, 2023 | 61.50 | 62.43 | 61.47 | 62.28 | 16,591 | +0.76(+1.24%) |
Jun 14, 2023 | 61.84 | 61.92 | 61.21 | 61.52 | 19,533 | -0.07(-0.11%) |
Jun 13, 2023 | 61.31 | 61.68 | 61.31 | 61.59 | 11,379 | +0.56(+0.92%) |
Jun 12, 2023 | 60.69 | 61.04 | 60.55 | 61.03 | 39,662 | +0.38(+0.63%) |
Jun 09, 2023 | 60.81 | 60.87 | 60.49 | 60.65 | 16,000 | -0.11(-0.18%) |
Jun 08, 2023 | 60.58 | 60.81 | 60.44 | 60.76 | 51,931 | +0.13(+0.21%) |
Jun 07, 2023 | 60.52 | 60.72 | 60.52 | 60.63 | 7,820 | +0.21(+0.35%) |
Jun 06, 2023 | 59.99 | 60.47 | 59.98 | 60.42 | 21,613 | +0.37(+0.62%) |
Jun 05, 2023 | 60.29 | 60.32 | 59.90 | 60.05 | 16,221 | -0.20(-0.33%) |
Jun 02, 2023 | 59.33 | 60.34 | 59.33 | 60.25 | 21,606 | +1.24(+2.10%) |
Jun 01, 2023 | 58.65 | 59.19 | 58.44 | 59.01 | 21,970 | +0.46(+0.78%) |
May 31, 2023 | 58.63 | 58.63 | 58.21 | 58.55 | 26,087 | -0.32(-0.55%) |
May 30, 2023 | 59.22 | 59.22 | 58.76 | 58.87 | 14,015 | -0.07(-0.11%) |
May 26, 2023 | 58.47 | 59.04 | 58.47 | 58.94 | 15,748 | +0.61(+1.05%) |
May 25, 2023 | 58.48 | 58.48 | 58.04 | 58.33 | 32,228 | +0.05(+0.09%) |
May 24, 2023 | 58.48 | 58.55 | 58.24 | 58.28 | 29,659 | -0.66(-1.12%) |
May 23, 2023 | 59.33 | 59.49 | 58.92 | 58.94 | 15,295 | -0.59(-0.99%) |
May 22, 2023 | 59.21 | 59.72 | 59.21 | 59.53 | 15,945 | +0.17(+0.28%) |
May 19, 2023 | 59.68 | 59.68 | 59.24 | 59.36 | 9,256 | -0.18(-0.30%) |
May 18, 2023 | 58.96 | 59.54 | 58.96 | 59.54 | 16,724 | +0.55(+0.93%) |
May 17, 2023 | 58.54 | 59.08 | 58.49 | 58.99 | 12,290 | +0.75(+1.28%) |
May 16, 2023 | 58.74 | 58.74 | 58.24 | 58.24 | 14,116 | -0.81(-1.36%) |
May 15, 2023 | 58.84 | 59.16 | 58.61 | 59.05 | 11,762 | +0.31(+0.53%) |
May 12, 2023 | 59.00 | 59.00 | 58.39 | 58.74 | 13,787 | +0.00(+0.00%) |
May 11, 2023 | 58.63 | 58.74 | 58.53 | 58.74 | 31,360 | -0.25(-0.43%) |
May 10, 2023 | 59.40 | 59.40 | 58.51 | 58.99 | 29,476 | +0.06(+0.09%) |
May 09, 2023 | 58.85 | 59.08 | 58.78 | 58.94 | 36,379 | -0.17(-0.29%) |
May 08, 2023 | 59.26 | 59.26 | 59.00 | 59.11 | 11,519 | -0.01(-0.02%) |
May 05, 2023 | 58.66 | 59.27 | 58.66 | 59.12 | 12,958 | +0.97(+1.67%) |
May 04, 2023 | 58.11 | 58.31 | 58.09 | 58.15 | 125,117 | -0.43(-0.73%) |
May 03, 2023 | 59.04 | 59.39 | 58.58 | 58.58 | 22,218 | -0.39(-0.66%) |
May 02, 2023 | 59.71 | 59.71 | 58.47 | 58.97 | 21,858 | -0.91(-1.52%) |