Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 66.26 | 68.50 | 66.14 | 68.09 | 4,936,229 | +1.91(+2.89%) |
Jul 28, 2023 | 69.08 | 69.08 | 64.93 | 66.18 | 7,129,099 | -3.77(-5.39%) |
Jul 27, 2023 | 70.24 | 71.08 | 69.85 | 69.95 | 2,879,459 | -0.02(-0.03%) |
Jul 26, 2023 | 70.63 | 70.98 | 69.66 | 69.97 | 3,107,832 | -0.35(-0.50%) |
Jul 25, 2023 | 70.72 | 70.72 | 69.99 | 70.32 | 2,618,375 | -0.54(-0.76%) |
Jul 24, 2023 | 70.51 | 70.97 | 70.47 | 70.86 | 3,089,499 | +0.23(+0.33%) |
Jul 21, 2023 | 70.40 | 71.66 | 70.40 | 70.63 | 5,086,757 | +0.45(+0.64%) |
Jul 20, 2023 | 69.06 | 70.39 | 68.34 | 70.18 | 3,116,728 | +1.69(+2.47%) |
Jul 19, 2023 | 68.08 | 69.92 | 67.93 | 68.49 | 3,940,537 | +2.16(+3.26%) |
Jul 18, 2023 | 65.35 | 66.72 | 65.25 | 66.33 | 3,789,334 | +1.26(+1.94%) |
Jul 17, 2023 | 65.50 | 65.96 | 65.02 | 65.07 | 3,002,222 | -0.56(-0.85%) |
Jul 14, 2023 | 65.07 | 66.81 | 64.98 | 65.63 | 5,082,912 | +1.98(+3.11%) |
Jul 13, 2023 | 63.87 | 64.39 | 63.55 | 63.65 | 3,681,625 | -0.15(-0.24%) |
Jul 12, 2023 | 66.70 | 66.71 | 63.69 | 63.80 | 6,728,451 | -3.96(-5.84%) |
Jul 11, 2023 | 67.29 | 67.89 | 67.16 | 67.76 | 2,182,444 | +0.45(+0.67%) |
Jul 10, 2023 | 66.61 | 67.78 | 66.59 | 67.31 | 2,400,238 | +0.81(+1.22%) |
Jul 07, 2023 | 66.51 | 67.09 | 66.41 | 66.50 | 2,565,821 | -0.69(-1.03%) |
Jul 06, 2023 | 67.07 | 67.77 | 66.78 | 67.19 | 3,733,615 | -0.25(-0.37%) |
Jul 05, 2023 | 67.13 | 67.81 | 67.13 | 67.44 | 2,000,146 | +0.07(+0.10%) |
Jul 03, 2023 | 67.12 | 67.56 | 66.81 | 67.37 | 1,353,440 | -0.08(-0.12%) |
Jun 30, 2023 | 67.15 | 67.95 | 66.92 | 67.45 | 3,490,997 | +0.46(+0.69%) |
Jun 29, 2023 | 66.24 | 67.49 | 66.14 | 66.99 | 3,021,046 | +0.89(+1.35%) |
Jun 28, 2023 | 66.41 | 66.58 | 65.71 | 66.10 | 2,107,072 | -0.44(-0.66%) |
Jun 27, 2023 | 66.34 | 66.87 | 65.46 | 66.54 | 2,358,276 | +0.18(+0.27%) |
Jun 26, 2023 | 66.30 | 67.09 | 65.38 | 66.36 | 1,753,705 | +0.03(+0.05%) |
Jun 23, 2023 | 66.49 | 67.07 | 66.28 | 66.33 | 2,517,722 | -0.47(-0.70%) |
Jun 22, 2023 | 66.53 | 66.99 | 66.10 | 66.80 | 1,895,135 | +0.79(+1.20%) |
Jun 21, 2023 | 65.61 | 66.89 | 65.60 | 66.01 | 3,846,232 | +0.09(+0.14%) |
Jun 20, 2023 | 65.40 | 66.44 | 64.99 | 65.92 | 3,539,947 | +0.26(+0.40%) |
Jun 16, 2023 | 66.35 | 66.88 | 64.82 | 65.66 | 5,625,254 | -0.46(-0.70%) |
Jun 15, 2023 | 64.72 | 66.96 | 64.72 | 66.12 | 4,460,184 | -2.16(-3.16%) |
May 08, 2023 | 68.19 | 68.74 | 67.82 | 68.28 | 1,507,679 | -0.11(-0.16%) |
May 05, 2023 | 67.85 | 68.88 | 67.76 | 68.39 | 2,042,495 | +1.17(+1.74%) |
May 04, 2023 | 68.39 | 68.39 | 66.75 | 67.22 | 2,667,669 | -1.50(-2.18%) |
May 03, 2023 | 68.60 | 69.42 | 67.97 | 68.72 | 2,875,932 | +0.24(+0.35%) |
May 02, 2023 | 68.74 | 69.01 | 67.25 | 68.48 | 2,107,181 | -0.13(-0.19%) |