Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 73.87 | 74.23 | 73.67 | 74.17 | 325,792 | +0.29(+0.39%) |
Jul 28, 2023 | 73.54 | 73.99 | 73.38 | 73.89 | 146,372 | +1.29(+1.78%) |
Jul 27, 2023 | 72.82 | 73.75 | 72.42 | 72.60 | 198,850 | +0.12(+0.16%) |
Jul 26, 2023 | 72.36 | 72.65 | 71.77 | 72.48 | 252,804 | -0.25(-0.34%) |
Jul 25, 2023 | 71.16 | 73.02 | 71.08 | 72.73 | 573,536 | +0.87(+1.20%) |
Jul 24, 2023 | 71.87 | 71.93 | 71.38 | 71.86 | 90,715 | -0.06(-0.08%) |
Jul 21, 2023 | 71.84 | 72.10 | 71.73 | 71.92 | 65,371 | +0.82(+1.15%) |
Jul 20, 2023 | 70.82 | 71.32 | 70.77 | 71.11 | 106,864 | -0.13(-0.18%) |
Jul 19, 2023 | 72.07 | 72.08 | 70.68 | 71.23 | 113,541 | -0.91(-1.27%) |
Jul 18, 2023 | 70.30 | 72.33 | 70.27 | 72.15 | 573,645 | +1.98(+2.82%) |
Jul 17, 2023 | 69.73 | 70.21 | 69.62 | 70.17 | 171,603 | +0.52(+0.75%) |
Jul 14, 2023 | 70.82 | 70.90 | 69.52 | 69.65 | 243,929 | -0.57(-0.81%) |
Jul 13, 2023 | 70.41 | 70.78 | 70.09 | 70.22 | 144,816 | +0.47(+0.68%) |
Jul 12, 2023 | 70.51 | 70.70 | 69.65 | 69.75 | 524,416 | +1.11(+1.62%) |
Jul 11, 2023 | 68.11 | 68.73 | 68.11 | 68.64 | 165,432 | +0.19(+0.27%) |
Jul 10, 2023 | 67.13 | 68.45 | 67.13 | 68.45 | 150,284 | +1.06(+1.58%) |
Jul 07, 2023 | 66.82 | 67.82 | 66.82 | 67.39 | 105,701 | +0.64(+0.96%) |
Jul 06, 2023 | 66.61 | 66.85 | 66.00 | 66.75 | 151,546 | -1.35(-1.98%) |
Jul 05, 2023 | 67.92 | 68.12 | 67.67 | 68.09 | 175,165 | -0.66(-0.96%) |
Jul 03, 2023 | 68.20 | 68.89 | 68.16 | 68.75 | 117,707 | -0.55(-0.79%) |
Jun 30, 2023 | 68.93 | 69.39 | 68.82 | 69.31 | 149,691 | +1.00(+1.47%) |
Jun 29, 2023 | 67.48 | 68.30 | 67.40 | 68.30 | 158,406 | +0.49(+0.73%) |
Jun 28, 2023 | 67.47 | 67.93 | 67.33 | 67.81 | 320,617 | +0.13(+0.19%) |
Jun 27, 2023 | 66.96 | 67.69 | 66.83 | 67.68 | 154,388 | +1.59(+2.41%) |
Jun 26, 2023 | 66.61 | 66.99 | 66.04 | 66.09 | 161,050 | -0.56(-0.84%) |
Jun 23, 2023 | 66.81 | 67.01 | 66.48 | 66.65 | 105,482 | -1.26(-1.85%) |
Jun 22, 2023 | 68.20 | 68.31 | 67.73 | 67.91 | 67,820 | -0.22(-0.32%) |
Jun 21, 2023 | 67.79 | 68.41 | 67.78 | 68.12 | 81,182 | -0.20(-0.29%) |
Jun 20, 2023 | 68.82 | 68.94 | 68.22 | 68.32 | 182,335 | -1.75(-2.50%) |
Jun 16, 2023 | 70.27 | 70.28 | 69.86 | 70.07 | 92,257 | -0.31(-0.45%) |
Jun 15, 2023 | 70.24 | 70.53 | 69.82 | 70.39 | 307,100 | +0.34(+0.49%) |
Jun 14, 2023 | 70.15 | 70.51 | 69.76 | 70.04 | 371,602 | +0.13(+0.18%) |
Jun 13, 2023 | 69.62 | 69.97 | 69.32 | 69.91 | 276,615 | +1.03(+1.50%) |
Jun 12, 2023 | 69.06 | 69.43 | 68.86 | 68.88 | 676,513 | +0.51(+0.75%) |
Jun 09, 2023 | 68.06 | 68.45 | 67.97 | 68.37 | 293,393 | +0.41(+0.61%) |
Jun 08, 2023 | 67.49 | 68.19 | 67.21 | 67.96 | 75,222 | +0.49(+0.73%) |
Jun 07, 2023 | 68.01 | 68.26 | 67.18 | 67.47 | 135,088 | -0.34(-0.51%) |
Jun 06, 2023 | 67.06 | 67.90 | 67.05 | 67.81 | 123,139 | +1.01(+1.52%) |
Jun 05, 2023 | 66.78 | 67.10 | 66.40 | 66.80 | 208,300 | -0.81(-1.19%) |
Jun 02, 2023 | 66.61 | 67.63 | 66.61 | 67.60 | 145,465 | +1.11(+1.67%) |
Jun 01, 2023 | 65.67 | 66.83 | 65.67 | 66.49 | 93,850 | +1.22(+1.87%) |
May 31, 2023 | 65.78 | 65.85 | 64.59 | 65.27 | 157,910 | +0.12(+0.18%) |
May 30, 2023 | 66.20 | 66.57 | 65.06 | 65.15 | 114,282 | -0.55(-0.84%) |
May 26, 2023 | 65.43 | 66.16 | 65.43 | 65.70 | 90,948 | +0.25(+0.38%) |
May 25, 2023 | 64.91 | 65.67 | 64.78 | 65.46 | 150,651 | +0.42(+0.65%) |
May 24, 2023 | 64.60 | 65.23 | 64.16 | 65.04 | 100,278 | -0.50(-0.77%) |
May 23, 2023 | 66.57 | 66.62 | 65.38 | 65.54 | 90,516 | -1.50(-2.23%) |
May 22, 2023 | 66.78 | 67.10 | 66.54 | 67.03 | 72,080 | +0.30(+0.44%) |
May 19, 2023 | 67.02 | 67.03 | 66.57 | 66.74 | 87,282 | -0.64(-0.95%) |
May 18, 2023 | 66.60 | 67.50 | 66.55 | 67.38 | 92,318 | +0.39(+0.59%) |
May 17, 2023 | 66.58 | 67.30 | 66.32 | 66.98 | 127,157 | +0.88(+1.32%) |
May 16, 2023 | 66.05 | 66.71 | 66.05 | 66.11 | 86,588 | -0.02(-0.03%) |
May 15, 2023 | 65.73 | 66.21 | 65.55 | 66.13 | 105,304 | +0.72(+1.10%) |
May 12, 2023 | 65.99 | 66.05 | 65.15 | 65.41 | 105,305 | -1.00(-1.51%) |
May 11, 2023 | 66.24 | 66.47 | 65.84 | 66.41 | 74,352 | -0.54(-0.81%) |
May 10, 2023 | 68.22 | 68.22 | 66.12 | 66.95 | 257,802 | -1.97(-2.85%) |
May 09, 2023 | 67.92 | 69.13 | 67.86 | 68.92 | 201,069 | +0.71(+1.04%) |
May 08, 2023 | 67.73 | 68.28 | 67.39 | 68.21 | 81,717 | +0.60(+0.89%) |
May 05, 2023 | 67.70 | 67.97 | 67.39 | 67.61 | 127,635 | -0.87(-1.26%) |
May 04, 2023 | 69.15 | 69.25 | 68.45 | 68.48 | 117,055 | -0.30(-0.43%) |
May 03, 2023 | 69.14 | 69.67 | 68.77 | 68.77 | 64,522 | -0.17(-0.24%) |
May 02, 2023 | 68.62 | 69.07 | 68.06 | 68.94 | 90,477 | +0.60(+0.88%) |