Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 63.49 | 63.93 | 62.52 | 62.62 | 1,649,938 | -0.87(-1.37%) |
Jul 28, 2023 | 64.82 | 65.00 | 63.15 | 63.49 | 669,827 | -0.96(-1.50%) |
Jul 27, 2023 | 66.52 | 66.71 | 64.43 | 64.46 | 707,456 | -2.07(-3.11%) |
Jul 26, 2023 | 65.66 | 66.54 | 65.55 | 66.53 | 678,449 | +0.92(+1.41%) |
Jul 25, 2023 | 65.70 | 65.99 | 65.42 | 65.60 | 675,411 | -0.10(-0.15%) |
Jul 24, 2023 | 64.91 | 65.77 | 64.70 | 65.70 | 942,135 | +0.88(+1.35%) |
Jul 21, 2023 | 64.53 | 65.15 | 64.37 | 64.82 | 1,057,966 | +0.44(+0.69%) |
Jul 20, 2023 | 64.04 | 64.51 | 63.47 | 64.38 | 995,366 | +0.67(+1.06%) |
Jul 19, 2023 | 63.39 | 64.12 | 63.14 | 63.70 | 1,412,711 | +0.64(+1.01%) |
Jul 18, 2023 | 63.28 | 63.41 | 62.87 | 63.07 | 794,119 | -0.23(-0.37%) |
Jul 17, 2023 | 62.99 | 63.51 | 62.80 | 63.30 | 765,570 | +0.19(+0.31%) |
Jul 14, 2023 | 62.99 | 63.36 | 62.69 | 63.11 | 603,078 | -0.04(-0.06%) |
Jul 13, 2023 | 62.93 | 63.21 | 62.69 | 63.15 | 633,995 | +0.03(+0.05%) |
Jul 12, 2023 | 63.39 | 63.77 | 63.09 | 63.12 | 1,047,671 | +0.05(+0.08%) |
Jul 11, 2023 | 62.62 | 63.15 | 62.18 | 63.07 | 1,654,777 | +0.66(+1.07%) |
Jul 10, 2023 | 62.57 | 62.86 | 62.16 | 62.40 | 786,331 | -0.31(-0.49%) |
Jul 07, 2023 | 62.94 | 63.20 | 62.50 | 62.71 | 891,972 | -0.53(-0.84%) |
Jul 06, 2023 | 63.34 | 63.61 | 62.37 | 63.24 | 688,790 | -0.61(-0.95%) |
Jul 05, 2023 | 63.41 | 64.19 | 62.98 | 63.85 | 1,028,641 | +0.41(+0.65%) |
Jul 03, 2023 | 62.99 | 63.86 | 62.79 | 63.43 | 379,353 | +0.45(+0.72%) |
Jun 30, 2023 | 63.33 | 63.43 | 62.31 | 62.98 | 915,145 | -0.08(-0.12%) |
Jun 29, 2023 | 62.14 | 63.13 | 62.02 | 63.06 | 927,348 | +0.70(+1.12%) |
Jun 28, 2023 | 63.02 | 63.02 | 61.98 | 62.36 | 971,615 | -0.55(-0.87%) |
Jun 27, 2023 | 62.99 | 63.30 | 62.66 | 62.91 | 2,481,877 | +0.01(+0.02%) |
Jun 26, 2023 | 62.54 | 63.19 | 62.54 | 62.90 | 957,684 | +0.50(+0.80%) |
Jun 23, 2023 | 62.52 | 62.91 | 62.08 | 62.40 | 12,496,466 | -0.36(-0.57%) |
Jun 22, 2023 | 63.39 | 63.40 | 62.14 | 62.76 | 1,117,279 | +0.20(+0.32%) |
Jun 21, 2023 | 62.67 | 62.97 | 61.99 | 62.55 | 1,069,860 | -0.26(-0.41%) |
Jun 20, 2023 | 63.13 | 63.13 | 62.18 | 62.81 | 812,023 | -0.36(-0.58%) |
Jun 16, 2023 | 63.30 | 63.50 | 62.82 | 63.18 | 1,692,946 | -0.03(-0.05%) |
Jun 15, 2023 | 63.11 | 63.24 | 62.58 | 63.21 | 743,422 | +0.10(+0.15%) |
Jun 14, 2023 | 62.85 | 63.58 | 62.58 | 63.11 | 760,701 | +0.40(+0.64%) |
Jun 13, 2023 | 62.79 | 63.33 | 62.54 | 62.71 | 654,918 | -0.23(-0.37%) |
Jun 12, 2023 | 62.69 | 63.03 | 62.21 | 62.94 | 780,653 | +0.19(+0.31%) |
Jun 09, 2023 | 63.17 | 63.17 | 62.62 | 62.75 | 439,961 | -0.27(-0.43%) |
Jun 08, 2023 | 62.74 | 63.40 | 62.64 | 63.01 | 556,546 | -0.03(-0.05%) |
Jun 07, 2023 | 63.02 | 63.30 | 62.71 | 63.04 | 896,867 | +0.29(+0.46%) |
Jun 06, 2023 | 62.95 | 62.99 | 62.49 | 62.76 | 709,502 | +0.16(+0.26%) |
Jun 05, 2023 | 62.27 | 62.98 | 62.06 | 62.59 | 683,469 | +0.24(+0.38%) |
Jun 02, 2023 | 62.02 | 62.66 | 61.81 | 62.35 | 891,020 | +0.70(+1.14%) |
Jun 01, 2023 | 61.93 | 62.30 | 61.27 | 61.65 | 440,523 | -0.23(-0.37%) |
May 31, 2023 | 61.77 | 62.27 | 61.38 | 61.88 | 1,042,363 | +0.25(+0.40%) |
May 30, 2023 | 62.09 | 62.51 | 61.33 | 61.63 | 576,427 | -0.11(-0.18%) |
May 26, 2023 | 61.55 | 61.88 | 61.05 | 61.75 | 445,284 | +0.38(+0.62%) |
May 25, 2023 | 62.62 | 62.72 | 61.14 | 61.36 | 543,232 | -1.06(-1.70%) |
May 24, 2023 | 62.14 | 62.54 | 61.67 | 62.42 | 594,232 | -0.01(-0.02%) |
May 23, 2023 | 62.83 | 63.42 | 62.42 | 62.43 | 716,083 | -0.29(-0.46%) |
May 22, 2023 | 63.16 | 63.60 | 62.69 | 62.72 | 739,528 | -0.31(-0.49%) |
May 19, 2023 | 63.39 | 63.92 | 62.80 | 63.03 | 1,218,423 | -0.12(-0.20%) |
May 18, 2023 | 62.76 | 63.30 | 62.48 | 63.15 | 1,075,227 | +0.32(+0.52%) |
May 17, 2023 | 62.56 | 62.94 | 62.11 | 62.83 | 858,683 | +0.36(+0.58%) |
May 16, 2023 | 63.85 | 63.85 | 62.44 | 62.46 | 359,075 | -1.45(-2.27%) |
May 15, 2023 | 64.44 | 64.53 | 63.86 | 63.92 | 452,859 | +0.02(+0.03%) |
May 12, 2023 | 63.49 | 64.06 | 63.18 | 63.90 | 459,529 | +0.41(+0.65%) |
May 11, 2023 | 63.98 | 64.19 | 63.12 | 63.48 | 498,102 | -0.95(-1.47%) |
May 10, 2023 | 65.26 | 65.26 | 63.95 | 64.43 | 764,749 | +0.34(+0.54%) |
May 09, 2023 | 64.57 | 64.70 | 63.76 | 64.09 | 740,051 | -0.65(-1.00%) |
May 08, 2023 | 64.94 | 65.16 | 64.42 | 64.74 | 540,293 | -0.42(-0.65%) |
May 05, 2023 | 65.27 | 65.95 | 64.28 | 65.16 | 860,606 | +0.63(+0.98%) |
May 04, 2023 | 63.54 | 64.54 | 63.09 | 64.53 | 859,612 | +0.95(+1.49%) |
May 03, 2023 | 64.11 | 64.37 | 63.33 | 63.58 | 819,709 | -0.23(-0.36%) |
May 02, 2023 | 64.14 | 64.28 | 63.54 | 63.81 | 777,427 | -0.63(-0.98%) |