Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 69.41 | 70.58 | 69.26 | 70.43 | 2,811,065 | +1.23(+1.78%) |
Jul 28, 2023 | 69.66 | 69.89 | 68.68 | 69.20 | 2,663,874 | +0.67(+0.98%) |
Jul 27, 2023 | 69.87 | 70.27 | 68.37 | 68.53 | 3,057,590 | -0.96(-1.39%) |
Jul 26, 2023 | 68.90 | 70.14 | 68.90 | 69.49 | 2,803,764 | +0.72(+1.05%) |
Jul 25, 2023 | 69.17 | 69.71 | 68.56 | 68.77 | 2,948,892 | -0.50(-0.72%) |
Jul 24, 2023 | 68.23 | 70.13 | 68.23 | 69.26 | 3,716,121 | +0.94(+1.38%) |
Jul 21, 2023 | 68.87 | 68.91 | 67.63 | 68.32 | 3,126,945 | -0.07(-0.10%) |
Jul 20, 2023 | 67.53 | 68.52 | 67.13 | 68.39 | 3,668,679 | +0.93(+1.38%) |
Jul 19, 2023 | 66.62 | 68.42 | 66.46 | 67.46 | 4,701,077 | +1.06(+1.60%) |
Jul 18, 2023 | 65.38 | 66.43 | 64.39 | 66.40 | 8,232,861 | +1.73(+2.68%) |
Jul 17, 2023 | 64.44 | 65.96 | 63.59 | 64.67 | 7,206,919 | -1.55(-2.33%) |
Jul 14, 2023 | 72.89 | 72.89 | 66.16 | 66.21 | 9,860,816 | -9.10(-12.08%) |
Jul 13, 2023 | 74.17 | 75.34 | 73.78 | 75.31 | 3,137,605 | +1.58(+2.14%) |
Jul 12, 2023 | 74.70 | 75.27 | 73.53 | 73.74 | 2,507,987 | +0.17(+0.24%) |
Jul 11, 2023 | 73.21 | 73.82 | 72.92 | 73.56 | 1,857,084 | +1.13(+1.56%) |
Jul 10, 2023 | 71.55 | 72.99 | 71.32 | 72.43 | 1,524,787 | +0.60(+0.84%) |
Jul 07, 2023 | 70.86 | 72.68 | 70.86 | 71.83 | 2,082,639 | +1.00(+1.41%) |
Jul 06, 2023 | 70.42 | 70.94 | 69.68 | 70.83 | 1,807,685 | -0.66(-0.92%) |
Jul 05, 2023 | 71.74 | 72.21 | 71.32 | 71.49 | 1,558,357 | -0.79(-1.09%) |
Jul 03, 2023 | 71.47 | 72.85 | 71.34 | 72.28 | 785,023 | +1.13(+1.59%) |
Jun 30, 2023 | 71.36 | 71.72 | 70.79 | 71.15 | 1,501,538 | +0.65(+0.92%) |
Jun 29, 2023 | 69.82 | 70.77 | 69.67 | 70.50 | 1,924,787 | +0.96(+1.39%) |
Jun 28, 2023 | 69.74 | 69.74 | 69.08 | 69.54 | 1,592,193 | -0.43(-0.62%) |
Jun 27, 2023 | 68.70 | 70.03 | 68.23 | 69.97 | 1,535,627 | +1.61(+2.35%) |
Jun 26, 2023 | 68.60 | 69.23 | 68.22 | 68.36 | 1,878,467 | -0.14(-0.21%) |
Jun 23, 2023 | 67.99 | 68.93 | 67.36 | 68.50 | 3,324,354 | -1.10(-1.58%) |
Jun 22, 2023 | 70.39 | 70.60 | 69.02 | 69.60 | 1,655,065 | -0.79(-1.12%) |
Jun 21, 2023 | 70.48 | 70.83 | 70.11 | 70.39 | 1,786,855 | -0.13(-0.18%) |
Jun 20, 2023 | 70.42 | 70.60 | 69.80 | 70.52 | 2,159,703 | -0.59(-0.83%) |
Jun 16, 2023 | 72.07 | 72.12 | 70.61 | 71.11 | 7,347,075 | -0.85(-1.18%) |
Jun 15, 2023 | 70.18 | 72.04 | 71.95 | 2,153,857 | +5.38(+8.08%) | |
May 08, 2023 | 66.89 | 67.07 | 65.83 | 66.58 | 1,819,998 | +0.55(+0.83%) |
May 05, 2023 | 66.12 | 66.57 | 65.21 | 66.03 | 3,627,287 | +1.58(+2.45%) |
May 04, 2023 | 65.59 | 65.85 | 63.98 | 64.45 | 3,058,657 | -1.99(-2.99%) |
May 03, 2023 | 68.10 | 68.67 | 66.08 | 66.43 | 3,059,601 | -1.32(-1.95%) |
May 02, 2023 | 68.79 | 69.17 | 66.34 | 67.75 | 3,307,957 | -1.20(-1.73%) |