Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 68.01 | 68.01 | 66.50 | 66.93 | 96,997 | -1.08(-1.59%) |
Jul 28, 2023 | 67.82 | 68.25 | 67.42 | 68.01 | 57,790 | +0.57(+0.85%) |
Jul 27, 2023 | 68.18 | 68.61 | 66.84 | 67.44 | 64,017 | -0.28(-0.41%) |
Jul 26, 2023 | 67.21 | 67.83 | 66.88 | 67.72 | 55,831 | +0.42(+0.62%) |
Jul 25, 2023 | 66.34 | 68.33 | 66.34 | 67.30 | 70,208 | +0.74(+1.11%) |
Jul 24, 2023 | 67.36 | 68.10 | 66.12 | 66.56 | 96,130 | -0.91(-1.35%) |
Jul 21, 2023 | 67.81 | 68.19 | 67.09 | 67.47 | 74,444 | -0.10(-0.15%) |
Jul 20, 2023 | 67.71 | 68.00 | 67.36 | 67.57 | 52,856 | -0.04(-0.06%) |
Jul 19, 2023 | 68.11 | 68.62 | 67.31 | 67.61 | 81,254 | -0.52(-0.76%) |
Jul 18, 2023 | 68.76 | 69.98 | 67.56 | 68.13 | 72,715 | -0.63(-0.92%) |
Jul 17, 2023 | 68.49 | 69.68 | 67.54 | 68.76 | 159,573 | +0.91(+1.34%) |
Jul 14, 2023 | 68.51 | 68.84 | 66.36 | 67.85 | 137,790 | -0.62(-0.91%) |
Jul 13, 2023 | 69.01 | 70.01 | 68.31 | 68.47 | 111,869 | -0.38(-0.55%) |
Jul 12, 2023 | 70.84 | 71.15 | 68.74 | 68.85 | 91,414 | -0.64(-0.92%) |
Jul 11, 2023 | 70.30 | 70.64 | 68.31 | 69.49 | 85,797 | -0.36(-0.52%) |
Jul 10, 2023 | 69.74 | 71.50 | 69.55 | 69.85 | 79,141 | +0.20(+0.29%) |
Jul 07, 2023 | 70.09 | 71.00 | 69.56 | 69.65 | 113,746 | -0.26(-0.37%) |
Jul 06, 2023 | 70.90 | 70.90 | 69.16 | 69.91 | 67,636 | -1.57(-2.20%) |
Jul 05, 2023 | 72.49 | 72.49 | 71.10 | 71.48 | 88,427 | -1.19(-1.64%) |
Jul 03, 2023 | 72.15 | 72.97 | 71.51 | 72.67 | 25,118 | +0.57(+0.79%) |
Jun 30, 2023 | 73.07 | 73.85 | 72.01 | 72.10 | 87,448 | -0.50(-0.69%) |
Jun 29, 2023 | 72.01 | 73.72 | 71.78 | 72.60 | 60,649 | +0.54(+0.75%) |
Jun 28, 2023 | 71.81 | 72.46 | 71.16 | 72.06 | 69,779 | +0.36(+0.50%) |
Jun 27, 2023 | 72.45 | 73.17 | 71.56 | 71.70 | 65,793 | -0.56(-0.77%) |
Jun 26, 2023 | 72.87 | 74.22 | 72.14 | 72.26 | 67,706 | -0.83(-1.14%) |
Jun 23, 2023 | 74.97 | 75.66 | 72.51 | 73.09 | 290,991 | -2.58(-3.41%) |
Jun 22, 2023 | 76.49 | 76.80 | 75.17 | 75.67 | 95,429 | -1.19(-1.55%) |
Jun 21, 2023 | 76.87 | 77.30 | 74.61 | 76.86 | 105,705 | -0.43(-0.56%) |
Jun 20, 2023 | 77.79 | 78.00 | 76.03 | 77.29 | 71,499 | -0.74(-0.95%) |
Jun 16, 2023 | 79.71 | 80.68 | 77.77 | 78.03 | 304,622 | -0.96(-1.22%) |
Jun 15, 2023 | 77.82 | 79.69 | 76.16 | 78.99 | 120,469 | +0.99(+1.27%) |
Jun 14, 2023 | 76.90 | 78.14 | 76.47 | 78.00 | 136,019 | +1.11(+1.44%) |
Jun 13, 2023 | 74.51 | 77.05 | 74.20 | 76.89 | 128,442 | +2.85(+3.85%) |
Jun 12, 2023 | 74.11 | 74.84 | 72.94 | 74.04 | 75,613 | +0.28(+0.38%) |
Jun 09, 2023 | 74.50 | 74.87 | 73.40 | 73.76 | 115,027 | -0.52(-0.70%) |
Jun 08, 2023 | 74.90 | 74.93 | 72.82 | 74.28 | 83,163 | -0.47(-0.63%) |
Jun 07, 2023 | 72.87 | 75.02 | 72.49 | 74.75 | 108,753 | +2.25(+3.10%) |
Jun 06, 2023 | 71.27 | 73.53 | 70.17 | 72.50 | 90,013 | +1.50(+2.11%) |
Jun 05, 2023 | 74.78 | 74.78 | 70.41 | 71.00 | 90,586 | -4.31(-5.72%) |
Jun 02, 2023 | 72.00 | 75.40 | 71.05 | 75.31 | 129,165 | +4.11(+5.77%) |
Jun 01, 2023 | 70.04 | 71.56 | 69.40 | 71.20 | 103,317 | +1.12(+1.60%) |
May 31, 2023 | 69.60 | 71.92 | 68.87 | 70.08 | 101,331 | +0.55(+0.79%) |
May 30, 2023 | 72.03 | 72.28 | 68.97 | 69.53 | 92,306 | -2.60(-3.60%) |
May 26, 2023 | 71.69 | 72.78 | 71.25 | 72.13 | 70,029 | +0.45(+0.63%) |
May 25, 2023 | 74.43 | 75.10 | 71.36 | 71.68 | 96,761 | -2.91(-3.90%) |
May 24, 2023 | 76.11 | 76.67 | 73.21 | 74.59 | 96,456 | -2.79(-3.61%) |
May 23, 2023 | 75.47 | 78.73 | 75.47 | 77.38 | 161,471 | +2.04(+2.71%) |
May 22, 2023 | 74.65 | 76.76 | 74.61 | 75.34 | 95,413 | +0.99(+1.33%) |
May 19, 2023 | 77.00 | 77.00 | 73.56 | 74.35 | 108,688 | -2.55(-3.32%) |
May 18, 2023 | 78.71 | 78.71 | 75.45 | 76.90 | 100,512 | -2.03(-2.57%) |
May 17, 2023 | 77.14 | 79.92 | 75.12 | 78.93 | 146,443 | +1.79(+2.32%) |
May 16, 2023 | 76.83 | 77.66 | 75.47 | 77.14 | 64,463 | -0.45(-0.58%) |
May 15, 2023 | 76.02 | 77.85 | 74.80 | 77.59 | 74,412 | +1.94(+2.56%) |
May 12, 2023 | 77.89 | 77.89 | 74.81 | 75.65 | 58,324 | -2.06(-2.65%) |
May 11, 2023 | 76.63 | 77.78 | 75.97 | 77.71 | 63,965 | +0.12(+0.15%) |
May 10, 2023 | 78.67 | 79.02 | 76.60 | 77.59 | 82,324 | -0.27(-0.35%) |
May 09, 2023 | 77.03 | 79.00 | 76.06 | 77.86 | 82,431 | +0.41(+0.53%) |
May 08, 2023 | 79.61 | 79.73 | 75.76 | 77.45 | 81,113 | -1.88(-2.37%) |
May 05, 2023 | 80.00 | 85.70 | 78.54 | 79.33 | 161,392 | +2.62(+3.42%) |
May 04, 2023 | 74.59 | 76.96 | 73.65 | 76.71 | 78,998 | +1.28(+1.70%) |
May 03, 2023 | 75.17 | 77.04 | 75.09 | 75.43 | 65,433 | +0.76(+1.02%) |
May 02, 2023 | 76.65 | 76.93 | 73.66 | 74.67 | 96,701 | -2.05(-2.67%) |