Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 63.83 | 64.34 | 63.78 | 64.34 | 5,337,005 | +0.74(+1.17%) |
Jul 28, 2023 | 63.69 | 64.04 | 63.30 | 63.60 | 2,459,104 | +0.27(+0.42%) |
Jul 27, 2023 | 64.12 | 64.43 | 63.33 | 63.33 | 3,042,761 | -0.62(-0.98%) |
Jul 26, 2023 | 63.51 | 64.45 | 63.51 | 63.96 | 1,941,288 | +0.06(+0.09%) |
Jul 25, 2023 | 63.69 | 64.13 | 63.23 | 63.90 | 3,410,875 | +0.27(+0.43%) |
Jul 24, 2023 | 63.16 | 64.20 | 63.09 | 63.63 | 2,554,727 | +0.72(+1.14%) |
Jul 21, 2023 | 62.73 | 63.10 | 62.14 | 62.91 | 2,129,372 | +0.53(+0.85%) |
Jul 20, 2023 | 61.69 | 62.43 | 61.41 | 62.38 | 2,394,082 | +1.10(+1.79%) |
Jul 19, 2023 | 60.86 | 61.69 | 60.85 | 61.28 | 2,441,743 | +0.43(+0.70%) |
Jul 18, 2023 | 59.81 | 61.31 | 59.77 | 60.86 | 2,649,082 | +0.86(+1.44%) |
Jul 17, 2023 | 60.34 | 60.61 | 59.88 | 59.99 | 2,053,583 | -0.30(-0.50%) |
Jul 14, 2023 | 61.27 | 61.34 | 60.14 | 60.30 | 2,812,908 | -1.50(-2.43%) |
Jul 13, 2023 | 61.24 | 61.84 | 61.24 | 61.80 | 3,363,305 | +0.90(+1.48%) |
Jul 12, 2023 | 60.56 | 60.96 | 60.25 | 60.90 | 2,603,123 | +0.97(+1.63%) |
Jul 11, 2023 | 59.46 | 60.30 | 59.37 | 59.93 | 3,187,320 | +0.89(+1.51%) |
Jul 10, 2023 | 58.71 | 59.40 | 58.59 | 59.04 | 2,785,724 | +0.22(+0.37%) |
Jul 07, 2023 | 57.43 | 58.86 | 57.43 | 58.82 | 3,820,333 | +1.16(+2.02%) |
Jul 06, 2023 | 57.82 | 57.94 | 57.26 | 57.66 | 2,187,851 | -0.62(-1.06%) |
Jul 05, 2023 | 58.89 | 59.24 | 57.98 | 58.27 | 2,216,094 | -0.77(-1.30%) |
Jul 03, 2023 | 58.50 | 59.28 | 58.44 | 59.04 | 1,232,841 | +0.64(+1.10%) |
Jun 30, 2023 | 59.10 | 59.10 | 58.23 | 58.40 | 2,751,737 | +0.22(+0.37%) |
Jun 29, 2023 | 57.48 | 58.24 | 57.39 | 58.18 | 2,566,923 | +0.92(+1.60%) |
Jun 28, 2023 | 56.46 | 57.30 | 55.88 | 57.26 | 2,772,375 | +0.97(+1.71%) |
Jun 27, 2023 | 55.44 | 56.57 | 55.36 | 56.30 | 3,084,047 | +0.85(+1.54%) |
Jun 26, 2023 | 54.73 | 55.75 | 54.73 | 55.44 | 2,259,858 | +0.86(+1.58%) |
Jun 23, 2023 | 54.44 | 54.94 | 54.28 | 54.58 | 3,625,493 | -0.47(-0.86%) |
Jun 22, 2023 | 55.79 | 55.82 | 54.78 | 55.06 | 3,227,611 | -0.84(-1.51%) |
Jun 21, 2023 | 55.78 | 56.18 | 55.41 | 55.90 | 4,515,714 | -0.23(-0.40%) |
Jun 20, 2023 | 57.30 | 57.31 | 55.88 | 56.13 | 3,421,911 | -1.54(-2.67%) |
Jun 16, 2023 | 57.90 | 58.15 | 57.41 | 57.67 | 8,067,795 | -0.15(-0.26%) |
Jun 15, 2023 | 57.28 | 58.08 | 57.16 | 57.82 | 3,163,174 | +0.64(+1.13%) |
Jun 14, 2023 | 57.38 | 57.77 | 56.78 | 57.18 | 2,670,549 | +0.14(+0.25%) |
Jun 13, 2023 | 57.09 | 57.79 | 57.00 | 57.03 | 5,052,367 | +0.45(+0.80%) |
Jun 12, 2023 | 56.19 | 57.06 | 56.12 | 56.58 | 3,080,139 | -0.04(-0.07%) |
Jun 09, 2023 | 57.26 | 57.39 | 56.43 | 56.62 | 2,976,713 | -0.82(-1.43%) |
Jun 08, 2023 | 57.19 | 57.47 | 56.31 | 57.44 | 3,413,094 | +0.27(+0.46%) |
Jun 07, 2023 | 56.60 | 57.24 | 56.18 | 57.18 | 2,848,873 | +1.06(+1.89%) |
Jun 06, 2023 | 54.90 | 56.22 | 54.87 | 56.12 | 2,655,727 | +0.56(+1.00%) |
Jun 05, 2023 | 56.02 | 56.20 | 55.35 | 55.56 | 2,133,285 | -0.02(-0.03%) |
Jun 02, 2023 | 54.88 | 55.74 | 54.17 | 55.58 | 3,648,600 | +1.73(+3.22%) |
Jun 01, 2023 | 53.74 | 54.38 | 53.18 | 53.85 | 3,629,421 | +0.24(+0.44%) |
May 31, 2023 | 53.56 | 53.92 | 53.16 | 53.61 | 5,384,118 | -0.67(-1.24%) |
May 30, 2023 | 53.82 | 54.64 | 53.70 | 54.28 | 3,197,931 | +0.07(+0.12%) |
May 26, 2023 | 54.75 | 54.83 | 53.98 | 54.21 | 2,949,239 | -0.26(-0.47%) |
May 25, 2023 | 54.77 | 54.89 | 53.89 | 54.47 | 3,148,223 | -0.92(-1.66%) |
May 24, 2023 | 55.60 | 55.66 | 54.73 | 55.39 | 2,707,292 | +0.00(+0.00%) |
May 23, 2023 | 55.29 | 56.18 | 54.98 | 55.39 | 4,224,445 | +0.43(+0.77%) |
May 22, 2023 | 55.11 | 55.65 | 54.57 | 54.96 | 3,124,446 | -0.41(-0.73%) |
May 19, 2023 | 55.64 | 55.95 | 54.99 | 55.37 | 3,791,909 | +0.13(+0.24%) |
May 18, 2023 | 53.66 | 55.32 | 53.50 | 55.24 | 5,178,479 | +1.12(+2.06%) |
May 17, 2023 | 53.99 | 54.64 | 52.90 | 54.12 | 6,174,759 | +0.59(+1.10%) |
May 16, 2023 | 54.45 | 54.80 | 53.06 | 53.53 | 9,951,841 | -1.30(-2.36%) |
May 15, 2023 | 56.25 | 56.98 | 53.44 | 54.83 | 21,893,570 | -5.46(-9.06%) |
May 12, 2023 | 59.84 | 60.34 | 59.49 | 60.29 | 2,643,883 | +0.84(+1.42%) |
May 11, 2023 | 59.11 | 60.15 | 59.11 | 59.45 | 2,424,482 | -0.36(-0.60%) |
May 10, 2023 | 60.96 | 61.04 | 59.13 | 59.81 | 2,091,853 | -0.62(-1.02%) |
May 09, 2023 | 59.59 | 61.00 | 59.47 | 60.42 | 2,215,337 | +0.32(+0.54%) |
May 08, 2023 | 61.64 | 61.72 | 59.78 | 60.10 | 1,752,768 | -0.94(-1.53%) |
May 05, 2023 | 60.52 | 61.40 | 60.39 | 61.04 | 1,803,115 | +1.78(+3.00%) |
May 04, 2023 | 59.47 | 59.80 | 58.06 | 59.26 | 2,759,038 | -0.18(-0.30%) |
May 03, 2023 | 58.76 | 60.73 | 58.28 | 59.44 | 3,793,582 | +0.08(+0.13%) |
May 02, 2023 | 61.50 | 61.62 | 58.60 | 59.36 | 2,814,455 | -2.51(-4.05%) |