Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 66.81 | 67.44 | 66.59 | 66.76 | 878,669 | +0.07(+0.10%) |
Jul 28, 2023 | 67.25 | 67.54 | 66.69 | 66.69 | 720,906 | -0.26(-0.39%) |
Jul 27, 2023 | 67.29 | 67.73 | 66.75 | 66.95 | 531,707 | -0.20(-0.30%) |
Jul 26, 2023 | 66.94 | 67.29 | 66.30 | 67.15 | 1,630,404 | +0.06(+0.09%) |
Jul 25, 2023 | 67.31 | 67.48 | 66.55 | 67.09 | 870,924 | -0.06(-0.09%) |
Jul 24, 2023 | 67.59 | 67.67 | 67.10 | 67.15 | 696,825 | -0.48(-0.71%) |
Jul 21, 2023 | 67.40 | 67.95 | 67.20 | 67.63 | 1,004,168 | +0.50(+0.74%) |
Jul 20, 2023 | 66.99 | 67.31 | 66.53 | 67.13 | 481,574 | +0.05(+0.07%) |
Jul 19, 2023 | 67.35 | 67.56 | 67.02 | 67.08 | 633,534 | -0.25(-0.37%) |
Jul 18, 2023 | 67.99 | 68.01 | 67.05 | 67.33 | 952,897 | +0.19(+0.28%) |
Jul 17, 2023 | 66.60 | 67.33 | 66.40 | 67.14 | 641,406 | +0.26(+0.39%) |
Jul 14, 2023 | 66.31 | 66.88 | 66.30 | 66.88 | 904,638 | +0.57(+0.86%) |
Jul 13, 2023 | 65.57 | 66.59 | 65.57 | 66.31 | 924,920 | +0.86(+1.31%) |
Jul 12, 2023 | 65.66 | 65.66 | 64.95 | 65.45 | 729,346 | +0.05(+0.08%) |
Jul 11, 2023 | 65.13 | 65.56 | 64.82 | 65.40 | 747,472 | +0.31(+0.48%) |
Jul 10, 2023 | 65.36 | 65.69 | 64.94 | 65.09 | 670,591 | -0.17(-0.26%) |
Jul 07, 2023 | 66.00 | 66.37 | 65.15 | 65.26 | 1,256,588 | -0.94(-1.42%) |
Jul 06, 2023 | 67.39 | 67.65 | 66.16 | 66.20 | 1,540,388 | -1.80(-2.65%) |
Jul 05, 2023 | 67.52 | 68.39 | 67.51 | 68.00 | 1,122,808 | +0.32(+0.47%) |
Jul 04, 2023 | 68.11 | 68.58 | 67.51 | 67.68 | 436,839 | -0.25(-0.37%) |
Jun 30, 2023 | 67.93 | 0 | +0.00(+0.00%) | |||
Jun 29, 2023 | 68.20 | 68.26 | 67.66 | 67.93 | 1,309,389 | -0.07(-0.10%) |
Jun 28, 2023 | 66.66 | 68.90 | 66.53 | 68.00 | 2,037,683 | +2.65(+4.06%) |
Jun 27, 2023 | 64.73 | 65.43 | 64.47 | 65.35 | 915,005 | +0.59(+0.91%) |
Jun 26, 2023 | 63.31 | 64.98 | 63.29 | 64.76 | 4,136,482 | +1.28(+2.02%) |
Jun 23, 2023 | 64.51 | 64.54 | 63.35 | 63.48 | 1,272,828 | -1.26(-1.95%) |
Jun 22, 2023 | 64.75 | 65.48 | 64.48 | 64.74 | 1,342,892 | +0.20(+0.31%) |
Jun 21, 2023 | 65.18 | 65.61 | 64.51 | 64.54 | 980,134 | -0.76(-1.16%) |
Jun 20, 2023 | 64.94 | 65.40 | 64.81 | 65.30 | 1,737,146 | +0.16(+0.25%) |
Jun 19, 2023 | 64.94 | 65.32 | 64.55 | 65.14 | 288,861 | +0.41(+0.63%) |
Jun 16, 2023 | 64.98 | 65.73 | 64.64 | 64.73 | 4,846,365 | -0.23(-0.35%) |
Jun 15, 2023 | 65.19 | 65.93 | 64.88 | 64.96 | 1,258,549 | -0.08(-0.12%) |
Jun 14, 2023 | 64.69 | 65.21 | 64.69 | 65.04 | 911,164 | +0.20(+0.31%) |
Jun 13, 2023 | 64.73 | 64.97 | 64.39 | 64.84 | 703,951 | +0.25(+0.39%) |
Jun 12, 2023 | 64.58 | 64.89 | 64.17 | 64.59 | 1,268,210 | +0.01(+0.02%) |
Jun 09, 2023 | 65.11 | 65.42 | 64.46 | 64.58 | 1,315,155 | -0.60(-0.92%) |
Jun 08, 2023 | 66.02 | 66.14 | 65.07 | 65.18 | 1,178,527 | -0.98(-1.48%) |
Jun 07, 2023 | 67.28 | 67.62 | 66.02 | 66.16 | 1,238,725 | -1.11(-1.65%) |
Jun 06, 2023 | 67.76 | 67.76 | 66.72 | 67.27 | 945,033 | -0.44(-0.65%) |
Jun 05, 2023 | 67.41 | 68.11 | 67.41 | 67.71 | 1,212,534 | +0.04(+0.06%) |
Jun 02, 2023 | 66.72 | 67.74 | 66.60 | 67.67 | 1,092,778 | +1.04(+1.56%) |
Jun 01, 2023 | 65.55 | 66.76 | 65.39 | 66.63 | 805,168 | +0.90(+1.37%) |
May 31, 2023 | 65.15 | 66.07 | 64.87 | 65.73 | 3,013,703 | +0.33(+0.50%) |
May 30, 2023 | 66.22 | 66.22 | 65.28 | 65.40 | 952,543 | -1.31(-1.96%) |
May 29, 2023 | 67.50 | 67.50 | 66.45 | 66.71 | 336,616 | -0.68(-1.01%) |
May 26, 2023 | 66.61 | 67.43 | 66.30 | 67.39 | 749,520 | +0.78(+1.17%) |
May 25, 2023 | 65.89 | 67.00 | 65.54 | 66.61 | 662,340 | +0.59(+0.89%) |
May 24, 2023 | 65.39 | 66.12 | 64.98 | 66.02 | 853,121 | +0.54(+0.82%) |
May 23, 2023 | 65.28 | 66.12 | 64.58 | 65.48 | 1,361,542 | -0.53(-0.80%) |
May 19, 2023 | 66.01 | 0 | -0.05(-0.08%) | |||
May 18, 2023 | 66.36 | 66.85 | 65.36 | 66.06 | 851,895 | -0.36(-0.54%) |
May 17, 2023 | 66.01 | 66.48 | 65.40 | 66.42 | 893,563 | +0.41(+0.62%) |
May 16, 2023 | 66.17 | 66.76 | 65.10 | 66.01 | 907,606 | -0.61(-0.92%) |
May 15, 2023 | 66.78 | 67.04 | 66.28 | 66.62 | 600,692 | -0.06(-0.09%) |
May 12, 2023 | 67.21 | 67.96 | 66.43 | 66.68 | 1,047,348 | -0.53(-0.79%) |
May 11, 2023 | 66.95 | 67.32 | 66.29 | 67.21 | 646,337 | +0.24(+0.36%) |
May 10, 2023 | 67.89 | 67.95 | 66.44 | 66.97 | 629,426 | -1.02(-1.50%) |
May 09, 2023 | 67.29 | 67.99 | 67.15 | 67.99 | 587,029 | +0.45(+0.67%) |
May 08, 2023 | 67.35 | 67.71 | 66.80 | 67.54 | 539,023 | +0.33(+0.49%) |
May 05, 2023 | 66.84 | 67.37 | 66.84 | 67.21 | 455,482 | +0.67(+1.01%) |
May 04, 2023 | 67.14 | 67.25 | 66.50 | 66.54 | 697,087 | -0.79(-1.17%) |
May 03, 2023 | 67.30 | 67.80 | 67.20 | 67.33 | 707,073 | +0.09(+0.13%) |
May 02, 2023 | 67.01 | 67.34 | 66.43 | 67.24 | 886,243 | -0.03(-0.04%) |