Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 63.77 | 64.20 | 62.80 | 62.89 | 1,642,798 | -0.87(-1.37%) |
Jul 28, 2023 | 65.10 | 65.29 | 63.43 | 63.77 | 666,929 | -0.97(-1.50%) |
Jul 27, 2023 | 66.81 | 67.00 | 64.71 | 64.74 | 704,394 | -2.08(-3.11%) |
Jul 26, 2023 | 65.94 | 66.82 | 65.84 | 66.82 | 675,513 | +0.93(+1.41%) |
Jul 25, 2023 | 65.98 | 66.27 | 65.70 | 65.89 | 672,488 | -0.10(-0.15%) |
Jul 24, 2023 | 65.19 | 66.05 | 64.98 | 65.98 | 938,057 | +0.88(+1.35%) |
Jul 21, 2023 | 64.81 | 65.44 | 64.65 | 65.10 | 1,053,388 | +0.45(+0.69%) |
Jul 20, 2023 | 64.32 | 64.79 | 63.75 | 64.66 | 991,059 | +0.68(+1.06%) |
Jul 19, 2023 | 63.66 | 64.40 | 63.41 | 63.98 | 1,406,598 | +0.64(+1.01%) |
Jul 18, 2023 | 63.56 | 63.69 | 63.14 | 63.34 | 790,682 | -0.23(-0.37%) |
Jul 17, 2023 | 63.26 | 63.79 | 63.07 | 63.57 | 762,257 | +0.19(+0.31%) |
Jul 14, 2023 | 63.26 | 63.64 | 62.97 | 63.38 | 600,468 | -0.04(-0.06%) |
Jul 13, 2023 | 63.21 | 63.49 | 62.97 | 63.42 | 631,251 | +0.03(+0.05%) |
Jul 12, 2023 | 63.66 | 64.05 | 63.36 | 63.39 | 1,043,137 | +0.05(+0.08%) |
Jul 11, 2023 | 62.89 | 63.43 | 62.45 | 63.34 | 1,647,615 | +0.67(+1.07%) |
Jul 10, 2023 | 62.84 | 63.13 | 62.43 | 62.67 | 782,928 | -0.31(-0.49%) |
Jul 07, 2023 | 63.22 | 63.48 | 62.77 | 62.98 | 888,112 | -0.53(-0.84%) |
Jul 06, 2023 | 63.61 | 63.88 | 62.64 | 63.52 | 685,809 | -0.61(-0.95%) |
Jul 05, 2023 | 63.69 | 64.47 | 63.26 | 64.13 | 1,024,189 | +0.42(+0.65%) |
Jul 03, 2023 | 63.26 | 64.14 | 63.06 | 63.71 | 377,712 | +0.45(+0.72%) |
Jun 30, 2023 | 63.60 | 63.70 | 62.58 | 63.26 | 911,185 | -0.08(-0.12%) |
Jun 29, 2023 | 62.41 | 63.40 | 62.29 | 63.33 | 923,335 | +0.70(+1.12%) |
Jun 28, 2023 | 63.30 | 63.30 | 62.25 | 62.63 | 967,410 | -0.55(-0.87%) |
Jun 27, 2023 | 63.26 | 63.58 | 62.93 | 63.18 | 2,471,136 | +0.01(+0.02%) |
Jun 26, 2023 | 62.82 | 63.46 | 62.82 | 63.17 | 953,540 | +0.50(+0.80%) |
Jun 23, 2023 | 62.79 | 63.19 | 62.35 | 62.67 | 12,442,387 | -0.36(-0.57%) |
Jun 22, 2023 | 63.66 | 63.67 | 62.41 | 63.03 | 1,112,444 | +0.20(+0.32%) |
Jun 21, 2023 | 62.94 | 63.24 | 62.26 | 62.83 | 1,065,230 | -0.26(-0.41%) |
Jun 20, 2023 | 63.40 | 63.40 | 62.45 | 63.09 | 808,509 | -0.37(-0.58%) |
Jun 16, 2023 | 63.58 | 63.78 | 63.10 | 63.45 | 1,685,620 | -0.03(-0.05%) |
Jun 15, 2023 | 63.38 | 63.51 | 62.85 | 63.48 | 740,204 | -1.55(-2.38%) |
May 08, 2023 | 65.23 | 65.45 | 64.71 | 65.03 | 537,861 | -0.42(-0.65%) |
May 05, 2023 | 65.57 | 66.24 | 64.57 | 65.45 | 856,732 | +0.63(+0.98%) |
May 04, 2023 | 63.83 | 64.83 | 63.37 | 64.82 | 855,743 | +0.95(+1.49%) |
May 03, 2023 | 64.40 | 64.67 | 63.62 | 63.87 | 816,020 | -0.23(-0.36%) |
May 02, 2023 | 64.43 | 64.57 | 63.83 | 64.10 | 773,928 | -0.63(-0.98%) |