Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 72.85 | 74.81 | 72.79 | 74.70 | 317,457 | +2.30(+3.18%) |
Jul 28, 2023 | 71.08 | 72.52 | 71.08 | 72.40 | 188,250 | +1.76(+2.50%) |
Jul 27, 2023 | 73.83 | 73.83 | 70.34 | 70.63 | 309,737 | -2.73(-3.73%) |
Jul 26, 2023 | 72.82 | 73.86 | 72.82 | 73.37 | 190,199 | +0.29(+0.40%) |
Jul 25, 2023 | 74.60 | 74.97 | 72.96 | 73.07 | 217,531 | -1.62(-2.17%) |
Jul 24, 2023 | 74.41 | 75.10 | 74.21 | 74.70 | 204,497 | +0.29(+0.39%) |
Jul 21, 2023 | 74.82 | 75.37 | 74.28 | 74.40 | 160,382 | +0.21(+0.28%) |
Jul 20, 2023 | 75.89 | 75.89 | 73.82 | 74.20 | 254,622 | -2.12(-2.78%) |
Jul 19, 2023 | 74.48 | 76.53 | 74.48 | 76.32 | 328,664 | +2.51(+3.40%) |
Jul 18, 2023 | 72.75 | 74.03 | 72.65 | 73.81 | 238,905 | +1.29(+1.78%) |
Jul 17, 2023 | 71.29 | 72.95 | 70.72 | 72.52 | 204,395 | +1.10(+1.54%) |
Jul 14, 2023 | 71.45 | 72.12 | 71.18 | 71.42 | 171,427 | -0.25(-0.34%) |
Jul 13, 2023 | 72.25 | 72.66 | 70.90 | 71.66 | 354,139 | -0.31(-0.43%) |
Jul 12, 2023 | 73.23 | 73.60 | 71.88 | 71.97 | 307,940 | +0.50(+0.70%) |
Jul 11, 2023 | 69.33 | 71.54 | 69.33 | 71.47 | 221,067 | +2.16(+3.11%) |
Jul 10, 2023 | 68.41 | 69.68 | 68.00 | 69.31 | 169,087 | +0.81(+1.18%) |
Jul 07, 2023 | 68.52 | 68.99 | 68.05 | 68.50 | 204,380 | -0.22(-0.32%) |
Jul 06, 2023 | 68.53 | 69.12 | 67.13 | 68.72 | 208,629 | -0.76(-1.10%) |
Jul 05, 2023 | 70.00 | 70.46 | 68.91 | 69.48 | 199,573 | -0.54(-0.77%) |
Jul 03, 2023 | 68.93 | 70.71 | 68.82 | 70.02 | 151,849 | +1.19(+1.73%) |
Jun 30, 2023 | 69.11 | 69.96 | 67.95 | 68.83 | 405,019 | -1.22(-1.74%) |
Jun 29, 2023 | 68.58 | 70.38 | 68.24 | 70.05 | 259,655 | +1.37(+1.99%) |
Jun 28, 2023 | 68.64 | 68.96 | 67.46 | 68.68 | 320,713 | +0.07(+0.11%) |
Jun 27, 2023 | 67.60 | 68.93 | 67.24 | 68.61 | 305,163 | +1.38(+2.05%) |
Jun 26, 2023 | 64.95 | 67.68 | 64.95 | 67.23 | 254,405 | +2.28(+3.51%) |
Jun 23, 2023 | 66.24 | 67.16 | 64.88 | 64.95 | 1,276,142 | -2.02(-3.02%) |
Jun 22, 2023 | 68.08 | 68.25 | 66.36 | 66.97 | 266,422 | -1.16(-1.70%) |
Jun 21, 2023 | 67.69 | 68.41 | 66.59 | 68.13 | 263,983 | +0.23(+0.34%) |
Jun 20, 2023 | 68.54 | 69.03 | 67.70 | 67.90 | 337,025 | -0.80(-1.17%) |
Jun 16, 2023 | 68.56 | 69.19 | 68.00 | 68.70 | 658,458 | +0.80(+1.18%) |
Jun 15, 2023 | 66.60 | 68.06 | 66.04 | 67.90 | 288,088 | +1.05(+1.57%) |
Jun 14, 2023 | 66.82 | 67.68 | 66.21 | 66.85 | 303,064 | +0.30(+0.46%) |
Jun 13, 2023 | 65.32 | 66.82 | 65.17 | 66.55 | 239,505 | +1.30(+1.99%) |
Jun 12, 2023 | 65.03 | 65.75 | 64.40 | 65.25 | 203,403 | +0.29(+0.44%) |
Jun 09, 2023 | 65.53 | 65.72 | 64.63 | 64.96 | 186,045 | -0.56(-0.86%) |
Jun 08, 2023 | 65.49 | 65.80 | 64.56 | 65.53 | 225,378 | -0.01(-0.01%) |
Jun 07, 2023 | 65.62 | 66.22 | 64.84 | 65.53 | 358,345 | +0.56(+0.86%) |
Jun 06, 2023 | 62.26 | 65.46 | 62.26 | 64.97 | 443,861 | +2.83(+4.56%) |
Jun 05, 2023 | 63.02 | 63.39 | 61.51 | 62.14 | 273,526 | -1.13(-1.79%) |
Jun 02, 2023 | 61.39 | 63.53 | 61.02 | 63.27 | 394,534 | +3.00(+4.98%) |
Jun 01, 2023 | 60.75 | 61.50 | 59.95 | 60.27 | 344,381 | -0.54(-0.89%) |
May 31, 2023 | 61.41 | 61.90 | 60.24 | 60.82 | 308,710 | -0.97(-1.56%) |
May 30, 2023 | 62.73 | 63.44 | 61.46 | 61.78 | 226,293 | -0.29(-0.46%) |
May 26, 2023 | 61.45 | 62.28 | 61.18 | 62.07 | 149,377 | +0.52(+0.85%) |
May 25, 2023 | 62.37 | 62.73 | 61.43 | 61.54 | 194,991 | -0.94(-1.50%) |
May 24, 2023 | 63.99 | 63.99 | 62.11 | 62.48 | 235,521 | -1.91(-2.97%) |
May 23, 2023 | 64.10 | 65.92 | 63.93 | 64.39 | 274,213 | +0.40(+0.62%) |
May 22, 2023 | 62.47 | 64.27 | 62.47 | 64.00 | 232,509 | +1.54(+2.46%) |
May 19, 2023 | 65.71 | 65.85 | 62.29 | 62.46 | 440,086 | -2.54(-3.91%) |
May 18, 2023 | 64.64 | 65.23 | 64.13 | 65.00 | 305,208 | +0.27(+0.41%) |
May 17, 2023 | 63.55 | 65.47 | 62.82 | 64.73 | 436,925 | +1.10(+1.74%) |
May 16, 2023 | 64.22 | 64.61 | 63.28 | 63.63 | 266,779 | -0.74(-1.14%) |
May 15, 2023 | 64.01 | 65.00 | 63.75 | 64.37 | 417,217 | +0.50(+0.78%) |
May 12, 2023 | 65.12 | 65.47 | 62.50 | 63.87 | 395,741 | -1.32(-2.03%) |
May 11, 2023 | 65.73 | 66.61 | 64.60 | 65.19 | 360,396 | -1.17(-1.76%) |
May 10, 2023 | 65.32 | 66.43 | 63.95 | 66.36 | 678,147 | +0.64(+0.98%) |
May 09, 2023 | 65.67 | 68.83 | 65.53 | 65.72 | 564,370 | +1.99(+3.12%) |
May 08, 2023 | 63.64 | 64.27 | 63.26 | 63.73 | 320,376 | -0.08(-0.13%) |
May 05, 2023 | 63.49 | 64.12 | 62.57 | 63.81 | 190,022 | +0.96(+1.52%) |
May 04, 2023 | 61.98 | 63.26 | 60.94 | 62.86 | 287,265 | +0.48(+0.77%) |
May 03, 2023 | 62.54 | 63.37 | 61.74 | 62.38 | 319,245 | +0.27(+0.43%) |
May 02, 2023 | 63.01 | 63.01 | 61.09 | 62.11 | 412,765 | -0.99(-1.57%) |