Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 77.80 | 77.80 | 75.45 | 76.25 | 181,621 | -1.27(-1.64%) |
Jul 28, 2023 | 77.42 | 77.79 | 75.77 | 77.53 | 262,562 | +1.31(+1.72%) |
Jul 27, 2023 | 79.98 | 81.66 | 75.60 | 76.21 | 533,666 | +3.29(+4.51%) |
Jul 26, 2023 | 73.36 | 74.15 | 71.24 | 72.92 | 236,173 | -1.08(-1.45%) |
Jul 25, 2023 | 73.99 | 74.79 | 73.77 | 74.00 | 247,952 | +0.12(+0.16%) |
Jul 24, 2023 | 72.83 | 74.43 | 72.32 | 73.88 | 128,392 | +0.63(+0.86%) |
Jul 21, 2023 | 73.95 | 75.01 | 73.09 | 73.25 | 151,924 | -0.04(-0.05%) |
Jul 20, 2023 | 78.37 | 78.37 | 72.73 | 73.29 | 214,196 | -4.33(-5.57%) |
Jul 19, 2023 | 76.65 | 77.63 | 75.64 | 77.61 | 123,249 | +0.76(+0.99%) |
Jul 18, 2023 | 76.85 | 77.70 | 76.63 | 76.85 | 107,423 | +0.09(+0.12%) |
Jul 17, 2023 | 76.80 | 77.45 | 76.25 | 76.76 | 109,425 | -0.39(-0.51%) |
Jul 14, 2023 | 76.56 | 77.30 | 75.53 | 77.16 | 117,048 | +0.87(+1.14%) |
Jul 13, 2023 | 76.30 | 76.48 | 75.33 | 76.29 | 136,779 | +0.42(+0.56%) |
Jul 12, 2023 | 74.26 | 75.97 | 73.61 | 75.87 | 160,982 | +3.06(+4.20%) |
Jul 11, 2023 | 72.59 | 73.24 | 72.52 | 72.81 | 129,093 | +0.45(+0.63%) |
Jul 10, 2023 | 70.12 | 72.36 | 70.12 | 72.35 | 141,629 | +2.14(+3.05%) |
Jul 07, 2023 | 70.74 | 71.59 | 70.20 | 70.21 | 139,271 | -0.46(-0.66%) |
Jul 06, 2023 | 71.72 | 71.72 | 68.86 | 70.67 | 264,892 | -2.41(-3.30%) |
Jul 05, 2023 | 75.30 | 75.30 | 72.90 | 73.08 | 192,563 | -2.20(-2.93%) |
Jul 03, 2023 | 75.59 | 76.30 | 74.36 | 75.28 | 93,355 | -0.38(-0.50%) |
Jun 30, 2023 | 75.31 | 76.11 | 74.68 | 75.66 | 211,517 | +0.97(+1.30%) |
Jun 29, 2023 | 73.65 | 74.69 | 73.07 | 74.69 | 225,248 | +0.89(+1.20%) |
Jun 28, 2023 | 74.41 | 75.31 | 73.50 | 73.80 | 288,137 | +0.37(+0.50%) |
Jun 27, 2023 | 70.71 | 73.46 | 70.49 | 73.44 | 237,176 | +2.70(+3.81%) |
Jun 26, 2023 | 71.52 | 72.78 | 70.62 | 70.74 | 265,878 | +0.58(+0.83%) |
Jun 23, 2023 | 68.70 | 70.58 | 68.70 | 70.16 | 495,853 | +0.97(+1.40%) |
Jun 22, 2023 | 70.07 | 70.10 | 69.00 | 69.19 | 184,377 | -1.05(-1.49%) |
Jun 21, 2023 | 68.66 | 70.87 | 68.36 | 70.24 | 136,890 | +0.93(+1.34%) |
Jun 20, 2023 | 68.98 | 70.21 | 68.75 | 69.31 | 130,366 | +0.51(+0.75%) |
Jun 16, 2023 | 69.53 | 69.61 | 68.36 | 68.80 | 503,042 | -0.45(-0.66%) |
Jun 15, 2023 | 68.65 | 69.35 | 67.99 | 69.25 | 172,561 | +1.45(+2.14%) |
Jun 14, 2023 | 69.62 | 70.21 | 67.62 | 67.80 | 188,527 | -1.83(-2.62%) |
Jun 13, 2023 | 69.78 | 71.04 | 69.58 | 69.63 | 149,491 | -0.23(-0.33%) |
Jun 12, 2023 | 69.07 | 70.51 | 68.34 | 69.85 | 184,728 | +0.61(+0.88%) |
Jun 09, 2023 | 68.75 | 69.90 | 67.90 | 69.24 | 178,678 | +0.49(+0.72%) |
Jun 08, 2023 | 69.94 | 70.87 | 68.69 | 68.75 | 284,505 | -1.60(-2.27%) |
Jun 07, 2023 | 69.85 | 71.18 | 69.76 | 70.35 | 327,769 | +0.92(+1.32%) |
Jun 06, 2023 | 66.48 | 69.47 | 66.48 | 69.43 | 215,787 | +2.94(+4.43%) |
Jun 05, 2023 | 66.58 | 67.04 | 65.66 | 66.49 | 157,967 | -0.92(-1.36%) |
Jun 02, 2023 | 65.08 | 67.44 | 64.17 | 67.40 | 207,730 | +3.24(+5.05%) |
Jun 01, 2023 | 62.80 | 64.42 | 62.41 | 64.17 | 238,505 | +1.33(+2.12%) |
May 31, 2023 | 62.97 | 63.33 | 61.83 | 62.83 | 364,513 | -0.42(-0.67%) |
May 30, 2023 | 63.69 | 64.28 | 62.94 | 63.26 | 194,255 | -0.05(-0.08%) |
May 26, 2023 | 63.85 | 63.85 | 62.87 | 63.31 | 172,178 | -0.75(-1.17%) |
May 25, 2023 | 63.89 | 65.12 | 63.55 | 64.05 | 235,373 | +0.58(+0.91%) |
May 24, 2023 | 63.27 | 64.04 | 63.17 | 63.47 | 242,314 | +0.14(+0.22%) |
May 23, 2023 | 64.44 | 64.86 | 63.28 | 63.34 | 218,448 | -1.70(-2.62%) |
May 22, 2023 | 65.87 | 66.54 | 64.91 | 65.04 | 147,069 | -0.92(-1.40%) |
May 19, 2023 | 67.95 | 67.95 | 65.30 | 65.96 | 292,939 | -1.73(-2.56%) |
May 18, 2023 | 67.06 | 68.70 | 67.06 | 67.69 | 229,824 | +0.43(+0.64%) |
May 17, 2023 | 66.44 | 67.39 | 65.85 | 67.26 | 172,253 | +1.26(+1.91%) |
May 16, 2023 | 64.91 | 66.15 | 64.21 | 66.00 | 147,064 | +0.23(+0.34%) |
May 15, 2023 | 65.96 | 66.59 | 65.32 | 65.78 | 138,981 | +0.01(+0.02%) |
May 12, 2023 | 66.38 | 67.01 | 65.00 | 65.77 | 206,795 | -0.51(-0.77%) |
May 11, 2023 | 65.60 | 66.70 | 65.43 | 66.28 | 182,641 | +0.36(+0.55%) |
May 10, 2023 | 66.51 | 66.64 | 64.87 | 65.91 | 172,279 | +0.25(+0.37%) |
May 09, 2023 | 65.19 | 66.44 | 64.92 | 65.67 | 178,399 | +0.46(+0.71%) |
May 08, 2023 | 64.14 | 65.21 | 63.79 | 65.20 | 169,537 | +1.01(+1.58%) |
May 05, 2023 | 63.91 | 64.41 | 63.32 | 64.19 | 141,734 | +0.85(+1.34%) |
May 04, 2023 | 64.27 | 64.39 | 62.69 | 63.35 | 228,566 | -1.37(-2.11%) |
May 03, 2023 | 64.15 | 65.89 | 64.15 | 64.71 | 277,133 | +0.07(+0.11%) |
May 02, 2023 | 64.72 | 65.13 | 62.91 | 64.64 | 248,541 | -0.18(-0.27%) |