Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 69.73 | 70.56 | 69.31 | 70.13 | 763,462 | +0.95(+1.37%) |
Jul 28, 2023 | 67.06 | 69.20 | 66.71 | 69.18 | 791,349 | +2.66(+4.00%) |
Jul 27, 2023 | 68.72 | 68.89 | 66.38 | 66.52 | 696,148 | -1.32(-1.95%) |
Jul 26, 2023 | 66.93 | 68.22 | 66.26 | 67.84 | 828,584 | +0.12(+0.18%) |
Jul 25, 2023 | 67.40 | 68.02 | 66.74 | 67.72 | 561,685 | +0.22(+0.33%) |
Jul 24, 2023 | 66.99 | 67.92 | 66.43 | 67.50 | 1,089,534 | +1.26(+1.91%) |
Jul 21, 2023 | 66.75 | 66.87 | 65.46 | 66.23 | 1,217,636 | -0.98(-1.46%) |
Jul 20, 2023 | 66.98 | 68.19 | 66.38 | 67.22 | 2,609,030 | -3.05(-4.35%) |
Jul 19, 2023 | 69.50 | 71.39 | 69.50 | 70.27 | 798,991 | +0.77(+1.11%) |
Jul 18, 2023 | 66.72 | 69.97 | 66.39 | 69.50 | 717,989 | +3.48(+5.28%) |
Jul 17, 2023 | 65.01 | 66.29 | 64.77 | 66.02 | 700,254 | +1.04(+1.60%) |
Jul 14, 2023 | 67.10 | 67.10 | 64.66 | 64.98 | 695,401 | -2.66(-3.93%) |
Jul 13, 2023 | 67.58 | 69.42 | 67.35 | 67.64 | 569,601 | +0.06(+0.08%) |
Jul 12, 2023 | 68.75 | 69.31 | 67.37 | 67.58 | 558,259 | -0.32(-0.47%) |
Jul 11, 2023 | 65.82 | 68.02 | 65.56 | 67.90 | 505,401 | +2.26(+3.44%) |
Jul 10, 2023 | 64.13 | 65.64 | 64.13 | 65.64 | 472,029 | +1.21(+1.88%) |
Jul 07, 2023 | 62.10 | 65.32 | 61.70 | 64.43 | 733,933 | +2.33(+3.76%) |
Jul 06, 2023 | 64.64 | 64.95 | 61.29 | 62.10 | 1,082,809 | -3.05(-4.69%) |
Jul 05, 2023 | 65.65 | 65.92 | 64.35 | 65.16 | 524,337 | +0.05(+0.07%) |
Jul 03, 2023 | 65.12 | 65.71 | 64.28 | 65.11 | 412,760 | +0.12(+0.19%) |
Jun 30, 2023 | 65.32 | 65.72 | 64.08 | 64.99 | 753,891 | +0.58(+0.90%) |
Jun 29, 2023 | 63.22 | 64.42 | 62.95 | 64.41 | 738,905 | +1.94(+3.10%) |
Jun 28, 2023 | 61.83 | 62.77 | 60.87 | 62.47 | 757,621 | +0.83(+1.35%) |
Jun 27, 2023 | 60.63 | 61.91 | 60.41 | 61.63 | 753,950 | +0.77(+1.26%) |
Jun 26, 2023 | 60.81 | 61.86 | 60.81 | 60.86 | 597,479 | +0.12(+0.20%) |
Jun 23, 2023 | 60.05 | 60.93 | 59.65 | 60.74 | 2,225,797 | +0.04(+0.06%) |
Jun 22, 2023 | 61.31 | 61.98 | 60.51 | 60.71 | 1,523,181 | -0.73(-1.19%) |
Jun 21, 2023 | 61.22 | 62.24 | 60.77 | 61.44 | 1,643,096 | +0.66(+1.08%) |
Jun 20, 2023 | 63.43 | 64.18 | 59.27 | 60.78 | 2,184,482 | -4.19(-6.45%) |
Jun 16, 2023 | 65.70 | 65.70 | 64.17 | 64.97 | 1,954,899 | +0.17(+0.26%) |
Jun 15, 2023 | 63.60 | 65.29 | 63.60 | 64.80 | 677,312 | +1.41(+2.22%) |
Jun 14, 2023 | 64.61 | 65.37 | 62.48 | 63.39 | 674,302 | -0.87(-1.36%) |
Jun 13, 2023 | 64.77 | 65.74 | 64.05 | 64.27 | 736,917 | +0.57(+0.90%) |
Jun 12, 2023 | 63.57 | 64.50 | 62.90 | 63.69 | 572,499 | -1.05(-1.61%) |
Jun 09, 2023 | 65.01 | 65.72 | 64.19 | 64.74 | 439,090 | -0.51(-0.78%) |
Jun 08, 2023 | 66.48 | 66.76 | 64.27 | 65.25 | 424,118 | -1.27(-1.91%) |
Jun 07, 2023 | 64.35 | 66.58 | 64.35 | 66.52 | 663,506 | +2.36(+3.68%) |
Jun 06, 2023 | 61.93 | 64.75 | 61.76 | 64.16 | 858,368 | +1.23(+1.95%) |
Jun 05, 2023 | 65.14 | 65.81 | 62.90 | 62.93 | 753,471 | -1.87(-2.89%) |
Jun 02, 2023 | 62.66 | 65.49 | 62.31 | 64.80 | 970,274 | +3.53(+5.75%) |
Jun 01, 2023 | 60.78 | 62.01 | 60.48 | 61.28 | 431,380 | +0.57(+0.94%) |
May 31, 2023 | 61.36 | 62.05 | 60.10 | 60.70 | 782,757 | -1.65(-2.65%) |
May 30, 2023 | 62.36 | 62.88 | 61.58 | 62.36 | 414,624 | -1.21(-1.90%) |
May 26, 2023 | 63.97 | 64.36 | 63.11 | 63.57 | 397,795 | +0.03(+0.04%) |
May 25, 2023 | 65.16 | 65.21 | 63.15 | 63.54 | 661,694 | -2.93(-4.40%) |
May 24, 2023 | 65.88 | 67.08 | 65.17 | 66.46 | 707,143 | +0.71(+1.08%) |
May 23, 2023 | 65.63 | 67.37 | 64.85 | 65.76 | 795,013 | +0.84(+1.29%) |
May 22, 2023 | 63.69 | 65.82 | 63.47 | 64.92 | 1,404,915 | +1.75(+2.78%) |
May 19, 2023 | 64.37 | 64.48 | 62.86 | 63.17 | 659,906 | -0.07(-0.11%) |
May 18, 2023 | 61.12 | 63.43 | 60.66 | 63.24 | 537,473 | +1.64(+2.66%) |
May 17, 2023 | 60.41 | 62.07 | 59.68 | 61.60 | 460,769 | +2.04(+3.43%) |
May 16, 2023 | 60.76 | 61.17 | 59.54 | 59.56 | 484,233 | -1.64(-2.67%) |
May 15, 2023 | 61.29 | 61.81 | 60.63 | 61.19 | 449,186 | +0.75(+1.23%) |
May 12, 2023 | 60.83 | 61.32 | 59.39 | 60.45 | 436,053 | +0.17(+0.29%) |
May 11, 2023 | 60.14 | 60.88 | 59.87 | 60.28 | 468,989 | -0.89(-1.46%) |
May 10, 2023 | 62.24 | 62.26 | 60.29 | 61.17 | 449,710 | -0.68(-1.10%) |
May 09, 2023 | 61.78 | 63.23 | 61.54 | 61.85 | 516,333 | -0.18(-0.29%) |
May 08, 2023 | 63.66 | 63.93 | 61.73 | 62.03 | 546,026 | +0.70(+1.14%) |
May 05, 2023 | 61.72 | 62.52 | 60.94 | 61.33 | 610,245 | +2.15(+3.64%) |
May 04, 2023 | 58.96 | 60.73 | 57.98 | 59.18 | 921,700 | -0.05(-0.09%) |
May 03, 2023 | 58.79 | 60.35 | 58.28 | 59.23 | 525,554 | -0.84(-1.39%) |
May 02, 2023 | 61.44 | 61.75 | 59.11 | 60.07 | 800,645 | -2.10(-3.38%) |