Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 70.84 | 71.49 | 70.59 | 71.11 | 11,238,145 | +0.19(+0.27%) |
Jul 28, 2023 | 71.30 | 71.84 | 70.38 | 70.92 | 11,983,298 | +0.15(+0.21%) |
Jul 27, 2023 | 70.20 | 72.05 | 69.68 | 70.77 | 25,165,592 | +3.66(+5.45%) |
Jul 26, 2023 | 64.74 | 67.61 | 64.74 | 67.11 | 14,978,420 | +1.69(+2.59%) |
Jul 25, 2023 | 65.14 | 65.73 | 64.82 | 65.42 | 8,628,837 | +0.20(+0.31%) |
Jul 24, 2023 | 65.10 | 66.38 | 64.97 | 65.22 | 10,314,232 | -0.17(-0.26%) |
Jul 21, 2023 | 65.03 | 65.90 | 64.09 | 65.39 | 24,940,284 | +0.96(+1.48%) |
Jul 20, 2023 | 64.14 | 65.29 | 64.00 | 64.43 | 12,882,046 | -0.27(-0.42%) |
Jul 19, 2023 | 65.37 | 65.50 | 64.54 | 64.70 | 9,497,476 | +0.02(+0.03%) |
Jul 18, 2023 | 64.11 | 64.86 | 63.50 | 64.68 | 10,439,560 | -0.22(-0.34%) |
Jul 17, 2023 | 63.55 | 65.41 | 63.09 | 64.90 | 11,374,304 | +1.08(+1.69%) |
Jul 14, 2023 | 64.05 | 65.28 | 63.43 | 63.83 | 13,915,603 | -0.45(-0.70%) |
Jul 13, 2023 | 63.93 | 64.39 | 63.30 | 64.27 | 11,428,587 | +0.71(+1.12%) |
Jul 12, 2023 | 64.21 | 64.44 | 62.87 | 63.56 | 13,998,154 | +0.21(+0.34%) |
Jul 11, 2023 | 62.35 | 63.42 | 62.06 | 63.35 | 13,515,264 | +1.12(+1.79%) |
Jul 10, 2023 | 60.59 | 62.58 | 60.34 | 62.23 | 17,017,742 | +1.82(+3.02%) |
Jul 07, 2023 | 61.19 | 61.25 | 60.38 | 60.41 | 15,132,739 | -0.46(-0.76%) |
Jul 06, 2023 | 60.63 | 61.43 | 60.15 | 60.87 | 15,705,555 | -0.83(-1.34%) |
Jul 05, 2023 | 63.13 | 63.38 | 61.66 | 61.70 | 16,696,575 | -1.83(-2.88%) |
Jul 03, 2023 | 63.07 | 63.94 | 62.89 | 63.53 | 12,997,070 | +0.80(+1.27%) |
Jun 30, 2023 | 64.12 | 64.72 | 62.53 | 62.73 | 31,734,790 | -1.22(-1.91%) |
Jun 29, 2023 | 67.44 | 67.55 | 63.18 | 63.95 | 51,401,032 | -2.72(-4.09%) |
Jun 28, 2023 | 65.27 | 67.33 | 65.01 | 66.68 | 27,112,206 | +0.28(+0.42%) |
Jun 27, 2023 | 64.89 | 66.45 | 63.42 | 66.40 | 18,386,582 | +1.33(+2.05%) |
Jun 26, 2023 | 65.25 | 66.31 | 65.03 | 65.07 | 13,892,336 | +0.17(+0.26%) |
Jun 23, 2023 | 65.07 | 65.58 | 64.46 | 64.90 | 12,882,908 | -0.96(-1.46%) |
Jun 22, 2023 | 65.15 | 66.27 | 65.13 | 65.86 | 8,694,850 | +0.45(+0.68%) |
Jun 21, 2023 | 66.36 | 66.81 | 64.96 | 65.42 | 10,487,676 | -1.09(-1.64%) |
Jun 20, 2023 | 66.93 | 67.23 | 65.39 | 66.51 | 13,341,895 | -0.76(-1.12%) |
Jun 16, 2023 | 69.74 | 70.09 | 65.67 | 67.27 | 32,448,960 | -1.14(-1.67%) |
Jun 15, 2023 | 68.19 | 69.11 | 67.96 | 68.41 | 11,907,440 | -0.31(-0.45%) |
Jun 14, 2023 | 67.15 | 68.81 | 67.13 | 68.72 | 11,143,685 | +1.24(+1.84%) |
Jun 13, 2023 | 68.16 | 68.48 | 67.21 | 67.47 | 11,978,354 | +0.42(+0.62%) |
Jun 12, 2023 | 65.46 | 67.15 | 65.41 | 67.06 | 14,825,396 | +2.01(+3.09%) |
Jun 09, 2023 | 65.55 | 66.01 | 64.09 | 65.05 | 14,738,604 | +0.11(+0.17%) |
Jun 08, 2023 | 66.11 | 66.13 | 63.64 | 64.94 | 25,998,772 | -1.73(-2.59%) |
Jun 07, 2023 | 68.01 | 68.26 | 66.55 | 66.67 | 14,692,552 | -0.48(-0.71%) |
Jun 06, 2023 | 66.64 | 68.44 | 66.43 | 67.15 | 12,546,227 | -0.23(-0.34%) |
Jun 05, 2023 | 69.09 | 69.09 | 67.12 | 67.37 | 12,511,131 | -1.39(-2.02%) |
Jun 02, 2023 | 69.58 | 70.13 | 67.89 | 68.77 | 13,547,260 | +0.08(+0.12%) |
Jun 01, 2023 | 68.54 | 69.38 | 67.70 | 68.69 | 18,257,898 | +0.88(+1.30%) |
May 31, 2023 | 68.49 | 69.44 | 67.52 | 67.80 | 30,579,704 | -3.47(-4.87%) |
May 30, 2023 | 73.96 | 74.33 | 71.17 | 71.27 | 24,595,224 | -2.23(-3.03%) |
May 26, 2023 | 69.47 | 74.15 | 69.39 | 73.50 | 33,606,024 | +4.29(+6.21%) |
May 25, 2023 | 69.34 | 69.47 | 67.12 | 69.20 | 29,180,414 | +3.06(+4.63%) |
May 24, 2023 | 64.57 | 66.34 | 64.50 | 66.14 | 15,858,865 | +0.52(+0.79%) |
May 23, 2023 | 65.47 | 67.17 | 65.33 | 65.62 | 15,987,070 | -0.22(-0.33%) |
May 22, 2023 | 65.37 | 66.36 | 64.38 | 65.84 | 37,704,408 | -1.93(-2.85%) |
May 19, 2023 | 67.18 | 67.99 | 66.04 | 67.77 | 16,927,796 | +0.60(+0.89%) |
May 18, 2023 | 65.60 | 68.19 | 64.70 | 67.18 | 30,854,806 | +2.63(+4.08%) |
May 17, 2023 | 64.20 | 64.94 | 63.07 | 64.54 | 16,035,391 | +1.18(+1.87%) |
May 16, 2023 | 64.17 | 64.83 | 62.93 | 63.36 | 15,352,770 | -0.90(-1.41%) |
May 15, 2023 | 61.87 | 64.49 | 61.44 | 64.26 | 22,352,340 | +3.70(+6.11%) |
May 12, 2023 | 61.63 | 61.83 | 59.80 | 60.56 | 12,202,539 | -0.69(-1.12%) |
May 11, 2023 | 60.24 | 61.45 | 59.71 | 61.25 | 15,627,182 | +1.61(+2.70%) |
May 10, 2023 | 61.56 | 61.95 | 59.44 | 59.64 | 14,631,252 | -0.93(-1.54%) |
May 09, 2023 | 59.53 | 61.03 | 59.20 | 60.57 | 11,962,104 | +0.06(+0.10%) |
May 08, 2023 | 60.89 | 60.99 | 59.95 | 60.52 | 11,571,208 | -0.36(-0.59%) |
May 05, 2023 | 60.26 | 61.38 | 59.75 | 60.87 | 12,384,899 | +0.72(+1.19%) |
May 04, 2023 | 60.20 | 60.60 | 59.55 | 60.16 | 13,416,662 | -0.40(-0.66%) |
May 03, 2023 | 61.13 | 61.78 | 60.46 | 60.55 | 10,887,029 | -0.98(-1.60%) |
May 02, 2023 | 61.87 | 62.22 | 60.89 | 61.54 | 12,307,683 | -0.45(-0.72%) |