Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 70.75 | 71.00 | 70.24 | 70.60 | 1,747,600 | -0.22(-0.31%) |
Jul 28, 2023 | 70.68 | 70.96 | 70.22 | 70.82 | 773,150 | +0.95(+1.36%) |
Jul 27, 2023 | 70.50 | 71.08 | 69.78 | 69.87 | 1,015,612 | -0.49(-0.70%) |
Jul 26, 2023 | 69.43 | 70.43 | 69.35 | 70.36 | 844,102 | +0.59(+0.85%) |
Jul 25, 2023 | 69.00 | 69.79 | 68.80 | 69.77 | 1,013,922 | +0.68(+0.98%) |
Jul 24, 2023 | 68.65 | 69.19 | 68.37 | 69.09 | 682,266 | +0.47(+0.68%) |
Jul 21, 2023 | 69.11 | 69.12 | 68.25 | 68.62 | 935,746 | -0.22(-0.32%) |
Jul 20, 2023 | 68.76 | 68.87 | 68.19 | 68.84 | 1,055,577 | +0.22(+0.32%) |
Jul 19, 2023 | 67.42 | 68.76 | 67.42 | 68.62 | 1,221,519 | +1.32(+1.96%) |
Jul 18, 2023 | 66.94 | 67.88 | 66.67 | 67.30 | 1,294,047 | +0.62(+0.93%) |
Jul 17, 2023 | 67.27 | 67.52 | 66.28 | 66.68 | 1,040,890 | -0.86(-1.27%) |
Jul 14, 2023 | 66.75 | 67.54 | 66.60 | 67.54 | 1,074,781 | +0.65(+0.97%) |
Jul 13, 2023 | 66.40 | 67.02 | 66.18 | 66.89 | 1,039,788 | +0.87(+1.32%) |
Jul 12, 2023 | 66.54 | 66.59 | 65.89 | 66.02 | 761,488 | +0.07(+0.11%) |
Jul 11, 2023 | 65.72 | 66.01 | 65.46 | 65.95 | 725,271 | +0.42(+0.64%) |
Jul 10, 2023 | 66.21 | 66.75 | 65.24 | 65.53 | 1,285,023 | -0.66(-1.00%) |
Jul 07, 2023 | 66.43 | 66.81 | 66.09 | 66.19 | 1,044,331 | -0.64(-0.96%) |
Jul 06, 2023 | 66.65 | 67.02 | 65.92 | 66.83 | 1,223,750 | -0.17(-0.25%) |
Jul 05, 2023 | 66.50 | 67.06 | 66.47 | 67.00 | 1,137,003 | +0.18(+0.27%) |
Jul 03, 2023 | 66.61 | 67.28 | 66.52 | 66.82 | 511,283 | +0.04(+0.06%) |
Jun 30, 2023 | 66.50 | 67.14 | 65.92 | 66.78 | 956,820 | +0.48(+0.72%) |
Jun 29, 2023 | 65.43 | 66.40 | 65.26 | 66.30 | 1,065,630 | +0.68(+1.04%) |
Jun 28, 2023 | 65.99 | 66.35 | 65.41 | 65.62 | 1,293,969 | -0.50(-0.76%) |
Jun 27, 2023 | 65.51 | 66.18 | 65.34 | 66.12 | 876,335 | +0.68(+1.04%) |
Jun 26, 2023 | 65.07 | 65.51 | 64.57 | 65.44 | 902,381 | +0.40(+0.62%) |
Jun 23, 2023 | 65.85 | 66.15 | 64.84 | 65.04 | 2,306,348 | -0.80(-1.22%) |
Jun 22, 2023 | 66.54 | 66.66 | 65.55 | 65.84 | 1,374,325 | -0.48(-0.72%) |
Jun 21, 2023 | 64.72 | 66.41 | 64.25 | 66.32 | 2,852,284 | +1.49(+2.30%) |
Jun 20, 2023 | 64.75 | 65.23 | 64.23 | 64.83 | 2,480,118 | -0.57(-0.87%) |
Jun 16, 2023 | 65.61 | 65.79 | 65.08 | 65.40 | 2,668,543 | +0.20(+0.31%) |
Jun 15, 2023 | 65.14 | 65.55 | 64.91 | 65.20 | 2,365,897 | +0.24(+0.37%) |
Jun 14, 2023 | 65.58 | 66.20 | 64.90 | 64.96 | 2,258,610 | -0.24(-0.37%) |
Jun 13, 2023 | 63.51 | 65.22 | 63.37 | 65.20 | 1,551,652 | +1.65(+2.60%) |
Jun 12, 2023 | 64.43 | 64.43 | 63.53 | 63.55 | 1,570,900 | -0.79(-1.23%) |
Jun 09, 2023 | 65.46 | 65.68 | 64.26 | 64.34 | 1,101,823 | -1.09(-1.67%) |
Jun 08, 2023 | 65.26 | 65.69 | 65.00 | 65.43 | 1,607,351 | +0.66(+1.02%) |
Jun 07, 2023 | 62.90 | 65.15 | 62.29 | 64.77 | 2,355,378 | +2.27(+3.63%) |
Jun 06, 2023 | 63.50 | 63.55 | 62.23 | 62.50 | 1,520,746 | -0.58(-0.92%) |
Jun 05, 2023 | 63.85 | 64.11 | 63.01 | 63.08 | 1,390,855 | -0.97(-1.51%) |
Jun 02, 2023 | 61.93 | 64.06 | 61.83 | 64.05 | 1,494,262 | +2.24(+3.62%) |
Jun 01, 2023 | 61.97 | 62.28 | 61.66 | 61.81 | 1,322,791 | +0.04(+0.06%) |
May 31, 2023 | 61.61 | 62.09 | 61.13 | 61.77 | 2,978,093 | +0.24(+0.39%) |
May 30, 2023 | 61.37 | 61.94 | 60.90 | 61.53 | 1,410,974 | -0.05(-0.08%) |
May 26, 2023 | 61.47 | 61.84 | 61.08 | 61.58 | 1,028,933 | +0.38(+0.62%) |
May 25, 2023 | 61.54 | 61.80 | 60.91 | 61.20 | 907,084 | -0.61(-0.99%) |
May 24, 2023 | 62.87 | 62.87 | 61.73 | 61.81 | 872,888 | -1.17(-1.86%) |
May 23, 2023 | 64.17 | 64.25 | 62.93 | 62.98 | 1,155,220 | -1.36(-2.11%) |
May 22, 2023 | 63.64 | 64.38 | 63.48 | 64.34 | 1,267,904 | +0.64(+1.00%) |
May 19, 2023 | 63.52 | 63.78 | 63.20 | 63.70 | 994,989 | +0.52(+0.82%) |
May 18, 2023 | 63.10 | 63.42 | 62.88 | 63.18 | 1,012,431 | -0.12(-0.19%) |
May 17, 2023 | 63.08 | 63.41 | 62.70 | 63.30 | 1,148,518 | +0.29(+0.46%) |
May 16, 2023 | 63.89 | 64.10 | 63.00 | 63.01 | 1,118,941 | -1.25(-1.95%) |
May 15, 2023 | 64.46 | 64.58 | 63.96 | 64.26 | 733,119 | -0.01(-0.02%) |
May 12, 2023 | 64.12 | 64.45 | 63.81 | 64.27 | 816,192 | +0.05(+0.08%) |
May 11, 2023 | 64.10 | 64.27 | 63.61 | 64.22 | 651,195 | -0.01(-0.02%) |
May 10, 2023 | 63.99 | 64.26 | 63.51 | 64.23 | 905,478 | +0.43(+0.67%) |
May 09, 2023 | 64.48 | 64.62 | 63.76 | 63.80 | 683,106 | -0.83(-1.28%) |
May 08, 2023 | 64.58 | 64.89 | 64.44 | 64.63 | 678,527 | -0.04(-0.06%) |
May 05, 2023 | 64.25 | 64.80 | 64.21 | 64.67 | 1,018,686 | +0.35(+0.54%) |
May 04, 2023 | 64.45 | 64.72 | 63.98 | 64.32 | 753,161 | +0.00(+0.00%) |
May 03, 2023 | 64.91 | 65.23 | 64.25 | 64.32 | 974,813 | -0.29(-0.45%) |
May 02, 2023 | 65.05 | 65.12 | 64.00 | 64.61 | 1,613,968 | -0.68(-1.04%) |