Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 69.17 | 69.63 | 68.07 | 68.83 | 2,560,422 | -0.19(-0.27%) |
Jul 28, 2023 | 69.28 | 69.76 | 68.53 | 69.02 | 2,041,645 | +0.87(+1.28%) |
Jul 27, 2023 | 67.33 | 69.22 | 67.02 | 68.14 | 2,647,127 | +1.87(+2.82%) |
Jul 26, 2023 | 65.47 | 66.35 | 65.23 | 66.27 | 1,983,730 | +0.56(+0.86%) |
Jul 25, 2023 | 65.34 | 66.26 | 65.12 | 65.71 | 1,272,475 | +0.09(+0.14%) |
Jul 24, 2023 | 65.72 | 66.22 | 65.40 | 65.62 | 1,466,719 | -0.08(-0.12%) |
Jul 21, 2023 | 65.86 | 66.15 | 65.49 | 65.70 | 2,114,297 | +0.08(+0.12%) |
Jul 20, 2023 | 65.15 | 66.03 | 64.80 | 65.62 | 1,460,926 | +0.15(+0.23%) |
Jul 19, 2023 | 64.70 | 65.76 | 64.66 | 65.47 | 1,162,236 | +0.69(+1.07%) |
Jul 18, 2023 | 65.06 | 65.86 | 64.59 | 64.78 | 1,081,007 | -0.31(-0.47%) |
Jul 17, 2023 | 64.80 | 65.36 | 64.30 | 65.08 | 1,045,833 | +0.07(+0.11%) |
Jul 14, 2023 | 63.86 | 65.04 | 62.92 | 65.02 | 2,290,198 | -0.86(-1.30%) |
Jul 13, 2023 | 66.04 | 66.27 | 65.74 | 65.87 | 1,636,198 | +0.03(+0.05%) |
Jul 12, 2023 | 65.71 | 66.04 | 64.71 | 65.84 | 1,316,040 | +0.99(+1.52%) |
Jul 11, 2023 | 63.78 | 65.46 | 63.76 | 64.86 | 2,111,117 | +1.62(+2.56%) |
Jul 10, 2023 | 62.20 | 63.50 | 62.01 | 63.24 | 1,049,809 | +1.21(+1.96%) |
Jul 07, 2023 | 61.65 | 62.98 | 61.65 | 62.02 | 1,315,019 | +0.28(+0.45%) |
Jul 06, 2023 | 61.92 | 62.11 | 61.11 | 61.75 | 1,068,897 | -0.81(-1.29%) |
Jul 05, 2023 | 62.58 | 63.31 | 62.31 | 62.56 | 1,446,121 | -0.58(-0.92%) |
Jul 03, 2023 | 63.14 | 63.38 | 62.70 | 63.14 | 448,552 | -0.62(-0.98%) |
Jun 30, 2023 | 63.47 | 64.00 | 62.75 | 63.76 | 1,420,842 | +0.91(+1.44%) |
Jun 29, 2023 | 61.72 | 63.19 | 61.48 | 62.85 | 1,237,988 | +1.27(+2.07%) |
Jun 28, 2023 | 62.05 | 62.35 | 61.13 | 61.58 | 821,628 | -0.31(-0.49%) |
Jun 27, 2023 | 60.39 | 62.05 | 60.30 | 61.89 | 1,050,211 | +1.64(+2.72%) |
Jun 26, 2023 | 59.23 | 60.48 | 59.23 | 60.25 | 704,534 | +0.91(+1.53%) |
Jun 23, 2023 | 59.00 | 59.56 | 58.73 | 59.34 | 1,442,348 | -0.11(-0.18%) |
Jun 22, 2023 | 60.13 | 60.13 | 59.35 | 59.45 | 651,857 | -0.57(-0.95%) |
Jun 21, 2023 | 59.71 | 60.37 | 59.33 | 60.02 | 1,679,113 | +0.07(+0.12%) |
Jun 20, 2023 | 59.78 | 60.15 | 59.32 | 59.95 | 990,518 | -0.07(-0.12%) |
Jun 16, 2023 | 60.42 | 60.96 | 59.65 | 60.02 | 1,615,773 | -0.20(-0.33%) |
Jun 15, 2023 | 59.45 | 60.40 | 59.35 | 60.22 | 890,677 | +2.42(+4.18%) |
May 08, 2023 | 58.32 | 58.59 | 57.36 | 57.80 | 1,193,026 | +0.68(+1.19%) |
May 05, 2023 | 56.95 | 57.63 | 56.70 | 57.12 | 884,123 | +0.74(+1.31%) |
May 04, 2023 | 56.75 | 57.46 | 56.12 | 56.38 | 1,533,580 | -0.53(-0.94%) |
May 03, 2023 | 57.25 | 57.84 | 56.58 | 56.91 | 1,356,146 | -0.19(-0.33%) |
May 02, 2023 | 56.92 | 57.16 | 55.63 | 57.10 | 1,326,197 | +0.24(+0.42%) |