Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 66.95 | 68.31 | 66.78 | 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 | 14,980,196 | -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 | 66.10 | 11,957,113 | +1.72(+2.67%) | |
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%) |