Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 66.95 | 68.31 | 66.76 | 67.58 | 9,067,231 | +1.54(+2.33%) |
Jul 28, 2023 | 65.01 | 66.26 | 64.87 | 66.04 | 7,783,163 | +2.08(+3.25%) |
Jul 27, 2023 | 66.32 | 67.79 | 63.52 | 63.96 | 12,817,102 | -0.72(-1.11%) |
Jul 26, 2023 | 64.50 | 65.90 | 63.91 | 64.68 | 8,654,716 | -0.31(-0.48%) |
Jul 25, 2023 | 65.91 | 66.48 | 64.85 | 64.99 | 8,522,039 | -1.18(-1.78%) |
Jul 24, 2023 | 67.00 | 67.70 | 65.51 | 66.17 | 10,434,411 | +0.60(+0.92%) |
Jul 21, 2023 | 66.26 | 66.64 | 65.19 | 65.57 | 7,400,922 | +0.13(+0.20%) |
Jul 20, 2023 | 67.27 | 68.27 | 65.03 | 65.44 | 10,729,581 | -2.79(-4.09%) |
Jul 19, 2023 | 67.88 | 69.13 | 67.41 | 68.23 | 9,134,826 | +0.97(+1.44%) |
Jul 18, 2023 | 68.46 | 68.46 | 65.25 | 67.26 | 14,980,201 | -1.42(-2.07%) |
Jul 17, 2023 | 68.60 | 69.89 | 67.87 | 68.68 | 9,652,604 | +0.23(+0.34%) |
Jul 14, 2023 | 70.61 | 71.43 | 68.42 | 68.45 | 12,111,372 | -1.92(-2.73%) |
Jul 13, 2023 | 67.02 | 70.50 | 66.81 | 70.37 | 22,962,144 | +4.43(+6.72%) |
Jul 12, 2023 | 64.37 | 65.95 | 63.70 | 65.94 | 14,853,284 | +2.79(+4.42%) |
Jul 11, 2023 | 62.25 | 63.28 | 62.11 | 63.15 | 8,326,201 | +1.26(+2.04%) |
Jul 10, 2023 | 61.25 | 62.04 | 60.51 | 61.89 | 8,454,077 | +0.22(+0.36%) |
Jul 07, 2023 | 62.11 | 63.33 | 61.60 | 61.67 | 7,984,150 | -0.16(-0.26%) |
Jul 06, 2023 | 63.05 | 63.30 | 61.44 | 61.83 | 13,313,600 | -2.61(-4.05%) |
Jul 05, 2023 | 64.63 | 64.73 | 63.07 | 64.44 | 12,537,414 | -0.41(-0.63%) |
Jul 03, 2023 | 65.04 | 66.42 | 64.37 | 64.85 | 7,509,489 | +0.25(+0.39%) |
Jun 30, 2023 | 64.47 | 65.35 | 64.20 | 64.60 | 10,880,449 | +0.84(+1.32%) |
Jun 29, 2023 | 64.78 | 64.81 | 63.17 | 63.76 | 8,516,917 | -0.86(-1.33%) |
Jun 28, 2023 | 63.80 | 66.31 | 63.29 | 64.62 | 10,716,852 | +0.82(+1.29%) |
Jun 27, 2023 | 63.45 | 64.54 | 62.78 | 63.80 | 9,587,431 | +0.55(+0.87%) |
Jun 26, 2023 | 63.37 | 64.94 | 63.12 | 63.25 | 8,594,520 | -0.54(-0.85%) |
Jun 23, 2023 | 62.03 | 63.92 | 61.58 | 63.79 | 8,620,878 | +0.31(+0.49%) |
Jun 22, 2023 | 62.65 | 64.06 | 62.05 | 63.48 | 11,138,170 | +0.31(+0.49%) |
Jun 21, 2023 | 64.16 | 64.85 | 61.85 | 63.17 | 12,503,708 | -1.09(-1.70%) |
Jun 20, 2023 | 65.00 | 66.57 | 63.32 | 64.26 | 12,888,051 | -0.45(-0.70%) |
Jun 16, 2023 | 66.99 | 67.36 | 64.51 | 64.71 | 13,567,850 | -1.39(-2.10%) |
Jun 15, 2023 | 65.33 | 66.34 | 63.82 | 66.10 | 11,957,113 | +0.22(+0.33%) |
Jun 14, 2023 | 63.98 | 66.56 | 63.85 | 65.88 | 16,706,877 | +2.04(+3.20%) |
Jun 13, 2023 | 66.00 | 66.50 | 63.30 | 63.84 | 16,195,412 | -1.17(-1.80%) |
Jun 12, 2023 | 62.10 | 65.62 | 61.93 | 65.01 | 23,179,572 | +3.65(+5.95%) |
Jun 09, 2023 | 59.80 | 62.30 | 59.60 | 61.36 | 12,947,267 | +2.08(+3.51%) |
Jun 08, 2023 | 59.28 | 61.12 | 58.08 | 59.28 | 13,227,578 | -0.28(-0.47%) |
Jun 07, 2023 | 64.01 | 64.82 | 59.33 | 59.56 | 18,013,504 | -4.10(-6.44%) |
Jun 06, 2023 | 61.90 | 64.06 | 60.72 | 63.66 | 29,194,752 | +3.74(+6.24%) |
Jun 05, 2023 | 58.04 | 60.85 | 57.82 | 59.92 | 15,257,110 | +1.63(+2.80%) |
Jun 02, 2023 | 59.03 | 59.78 | 57.94 | 58.29 | 12,246,522 | +0.35(+0.60%) |
Jun 01, 2023 | 56.42 | 58.59 | 55.42 | 57.94 | 17,350,350 | +0.75(+1.31%) |
May 31, 2023 | 58.16 | 59.11 | 56.73 | 57.19 | 13,143,001 | -1.00(-1.72%) |
May 30, 2023 | 60.60 | 61.49 | 57.74 | 58.19 | 12,753,477 | -1.07(-1.81%) |
May 26, 2023 | 58.00 | 59.92 | 57.80 | 59.26 | 13,645,015 | +1.55(+2.69%) |
May 25, 2023 | 59.47 | 59.58 | 57.43 | 57.71 | 11,525,581 | -1.26(-2.14%) |
May 24, 2023 | 57.75 | 59.84 | 57.01 | 58.97 | 17,890,144 | +0.64(+1.10%) |
May 23, 2023 | 61.28 | 62.04 | 57.98 | 58.33 | 20,304,812 | -3.73(-6.01%) |
May 22, 2023 | 60.21 | 64.05 | 60.17 | 62.06 | 17,244,400 | +1.86(+3.09%) |
May 19, 2023 | 60.70 | 61.05 | 59.79 | 60.20 | 11,266,483 | -0.65(-1.07%) |
May 18, 2023 | 60.79 | 61.98 | 60.01 | 60.85 | 12,961,886 | +0.09(+0.15%) |
May 17, 2023 | 60.48 | 61.08 | 59.42 | 60.76 | 10,659,431 | +0.64(+1.06%) |
May 16, 2023 | 61.20 | 62.00 | 60.12 | 60.12 | 11,091,779 | -1.46(-2.37%) |
May 15, 2023 | 60.76 | 62.32 | 60.70 | 61.58 | 10,648,810 | +0.25(+0.41%) |
May 12, 2023 | 62.40 | 62.71 | 61.01 | 61.33 | 13,662,821 | -1.57(-2.50%) |
May 11, 2023 | 62.40 | 63.09 | 61.58 | 62.90 | 15,709,154 | -0.27(-0.43%) |
May 10, 2023 | 64.31 | 65.54 | 63.16 | 63.17 | 17,453,546 | -0.72(-1.13%) |
May 09, 2023 | 63.48 | 63.93 | 62.36 | 63.89 | 20,433,514 | -0.49(-0.76%) |
May 08, 2023 | 61.60 | 65.13 | 61.29 | 64.38 | 37,082,164 | +2.35(+3.79%) |
May 05, 2023 | 57.30 | 62.54 | 57.02 | 62.03 | 43,103,984 | +4.73(+8.25%) |
May 04, 2023 | 54.87 | 59.82 | 53.88 | 57.30 | 88,907,344 | +11.03(+23.84%) |
May 03, 2023 | 46.80 | 47.97 | 46.19 | 46.27 | 15,460,348 | -0.51(-1.09%) |
May 02, 2023 | 46.87 | 47.63 | 46.08 | 46.78 | 11,253,172 | -0.50(-1.06%) |