Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 68.18 | 68.47 | 67.83 | 68.24 | 923,365 | +0.30(+0.44%) |
Jul 28, 2023 | 67.81 | 68.16 | 67.39 | 67.95 | 683,232 | +0.33(+0.48%) |
Jul 27, 2023 | 68.97 | 68.97 | 67.17 | 67.62 | 600,848 | -1.54(-2.23%) |
Jul 26, 2023 | 69.07 | 69.87 | 68.92 | 69.16 | 466,930 | -0.05(-0.07%) |
Jul 25, 2023 | 68.64 | 69.28 | 68.19 | 69.21 | 543,244 | +0.13(+0.19%) |
Jul 24, 2023 | 69.60 | 69.95 | 69.02 | 69.08 | 438,611 | -0.63(-0.91%) |
Jul 21, 2023 | 69.65 | 69.87 | 69.17 | 69.72 | 474,266 | +0.14(+0.20%) |
Jul 20, 2023 | 69.23 | 69.70 | 68.91 | 69.58 | 875,576 | +0.84(+1.22%) |
Jul 19, 2023 | 69.11 | 69.23 | 68.20 | 68.74 | 607,096 | -0.46(-0.67%) |
Jul 18, 2023 | 69.88 | 70.33 | 69.17 | 69.20 | 557,034 | -0.50(-0.72%) |
Jul 17, 2023 | 68.35 | 69.84 | 68.31 | 69.71 | 426,947 | +1.36(+1.98%) |
Jul 14, 2023 | 69.76 | 69.76 | 68.32 | 68.35 | 572,946 | -1.52(-2.18%) |
Jul 13, 2023 | 69.99 | 70.41 | 69.84 | 69.87 | 439,518 | -0.22(-0.31%) |
Jul 12, 2023 | 70.73 | 70.80 | 69.93 | 70.09 | 463,377 | -0.39(-0.55%) |
Jul 11, 2023 | 70.28 | 70.66 | 69.92 | 70.48 | 910,619 | +0.02(+0.03%) |
Jul 10, 2023 | 70.12 | 70.87 | 70.12 | 70.46 | 696,688 | +0.30(+0.42%) |
Jul 07, 2023 | 70.10 | 70.66 | 69.98 | 70.16 | 449,874 | +0.04(+0.06%) |
Jul 06, 2023 | 69.82 | 70.55 | 69.38 | 70.12 | 511,214 | +0.04(+0.06%) |
Jul 05, 2023 | 70.38 | 70.71 | 69.79 | 70.08 | 542,211 | -0.51(-0.73%) |
Jul 03, 2023 | 70.62 | 70.94 | 70.04 | 70.60 | 239,534 | -0.19(-0.27%) |
Jun 30, 2023 | 70.83 | 71.15 | 70.09 | 70.78 | 629,299 | +0.19(+0.27%) |
Jun 29, 2023 | 69.43 | 70.78 | 69.28 | 70.60 | 698,460 | +1.15(+1.65%) |
Jun 28, 2023 | 69.31 | 69.48 | 68.75 | 69.45 | 734,083 | +0.38(+0.54%) |
Jun 27, 2023 | 68.10 | 69.55 | 68.10 | 69.07 | 841,288 | +0.97(+1.42%) |
Jun 26, 2023 | 66.67 | 68.17 | 66.41 | 68.10 | 936,917 | +1.25(+1.86%) |
Jun 23, 2023 | 67.61 | 67.82 | 66.53 | 66.86 | 1,147,286 | -1.01(-1.49%) |
Jun 22, 2023 | 67.55 | 68.11 | 66.97 | 67.87 | 765,525 | -0.12(-0.17%) |
Jun 21, 2023 | 68.01 | 68.19 | 67.41 | 67.98 | 1,083,532 | -0.06(-0.09%) |
Jun 20, 2023 | 68.54 | 69.15 | 67.97 | 68.04 | 1,905,923 | -0.92(-1.33%) |
Jun 16, 2023 | 67.24 | 68.99 | 67.20 | 68.96 | 15,310,893 | +1.98(+2.95%) |
Jun 15, 2023 | 66.43 | 67.35 | 66.37 | 66.99 | 1,038,219 | +0.31(+0.46%) |
Jun 14, 2023 | 66.86 | 67.11 | 66.27 | 66.68 | 1,024,245 | -0.13(-0.19%) |
Jun 13, 2023 | 65.90 | 66.83 | 65.60 | 66.81 | 1,127,120 | +0.85(+1.29%) |
Jun 12, 2023 | 64.22 | 66.19 | 64.05 | 65.96 | 1,107,345 | +1.77(+2.76%) |
Jun 09, 2023 | 63.91 | 64.32 | 63.72 | 64.19 | 652,606 | +0.25(+0.39%) |
Jun 08, 2023 | 63.62 | 64.20 | 63.47 | 63.94 | 682,525 | +0.41(+0.64%) |
Jun 07, 2023 | 63.31 | 63.89 | 63.22 | 63.53 | 883,200 | +0.16(+0.25%) |
Jun 06, 2023 | 63.59 | 64.17 | 63.09 | 63.38 | 795,521 | -0.46(-0.73%) |
Jun 05, 2023 | 64.24 | 65.07 | 63.73 | 63.84 | 1,411,583 | +1.54(+2.48%) |
Jun 02, 2023 | 60.97 | 62.48 | 60.83 | 62.30 | 537,763 | +1.51(+2.49%) |
Jun 01, 2023 | 60.00 | 60.84 | 59.84 | 60.78 | 451,379 | +1.13(+1.89%) |
May 31, 2023 | 60.11 | 60.44 | 59.51 | 59.66 | 434,302 | -0.73(-1.21%) |
May 30, 2023 | 60.91 | 61.27 | 60.14 | 60.39 | 431,720 | -0.56(-0.92%) |
May 26, 2023 | 61.72 | 62.04 | 60.85 | 60.95 | 575,769 | -0.84(-1.36%) |
May 25, 2023 | 63.57 | 63.57 | 61.74 | 61.79 | 553,381 | -1.96(-3.07%) |
May 24, 2023 | 64.45 | 64.45 | 63.54 | 63.75 | 367,197 | -0.70(-1.09%) |
May 23, 2023 | 65.05 | 65.25 | 64.43 | 64.45 | 312,301 | -0.95(-1.45%) |
May 22, 2023 | 65.42 | 66.02 | 65.15 | 65.40 | 275,801 | -0.02(-0.03%) |
May 19, 2023 | 66.14 | 66.42 | 65.22 | 65.42 | 284,863 | -0.39(-0.59%) |
May 18, 2023 | 65.92 | 66.18 | 65.04 | 65.81 | 451,738 | -0.16(-0.24%) |
May 17, 2023 | 66.46 | 66.50 | 65.78 | 65.97 | 390,362 | +0.04(+0.06%) |
May 16, 2023 | 66.10 | 66.17 | 65.36 | 65.93 | 312,804 | -0.17(-0.25%) |
May 15, 2023 | 65.77 | 66.49 | 65.52 | 66.10 | 402,505 | +0.48(+0.74%) |
May 12, 2023 | 65.65 | 65.98 | 65.10 | 65.61 | 426,358 | +0.09(+0.14%) |
May 11, 2023 | 65.62 | 66.21 | 65.15 | 65.52 | 483,209 | -0.50(-0.76%) |
May 10, 2023 | 66.27 | 66.53 | 65.61 | 66.03 | 717,352 | +0.33(+0.49%) |
May 09, 2023 | 64.63 | 66.27 | 63.40 | 65.70 | 1,228,165 | +1.56(+2.43%) |
May 08, 2023 | 64.27 | 64.73 | 63.66 | 64.14 | 479,631 | -0.15(-0.23%) |
May 05, 2023 | 63.43 | 64.56 | 63.33 | 64.29 | 618,654 | +1.10(+1.75%) |
May 04, 2023 | 63.67 | 63.79 | 62.11 | 63.19 | 492,564 | -0.68(-1.06%) |
May 03, 2023 | 63.53 | 64.74 | 63.53 | 63.87 | 616,164 | +0.53(+0.84%) |
May 02, 2023 | 63.69 | 63.73 | 62.56 | 63.34 | 369,948 | -0.41(-0.65%) |