Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 69.81 | 70.13 | 69.29 | 70.10 | 594,846 | +0.56(+0.80%) |
Jul 28, 2023 | 69.61 | 70.14 | 68.58 | 69.55 | 517,330 | +0.22(+0.31%) |
Jul 27, 2023 | 70.43 | 70.43 | 69.31 | 69.33 | 1,023,076 | -0.56(-0.79%) |
Jul 26, 2023 | 69.85 | 71.39 | 69.85 | 69.88 | 1,244,405 | -0.18(-0.25%) |
Jul 25, 2023 | 71.23 | 71.30 | 67.47 | 70.06 | 2,750,918 | -4.03(-5.44%) |
Jul 24, 2023 | 74.55 | 75.13 | 74.08 | 74.09 | 613,526 | -0.65(-0.88%) |
Jul 21, 2023 | 75.52 | 75.73 | 74.72 | 74.74 | 439,585 | -0.31(-0.41%) |
Jul 20, 2023 | 75.13 | 75.26 | 74.43 | 75.05 | 490,825 | +0.36(+0.48%) |
Jul 19, 2023 | 76.39 | 76.39 | 74.44 | 74.69 | 631,671 | -1.76(-2.30%) |
Jul 18, 2023 | 76.24 | 76.83 | 75.84 | 76.45 | 399,762 | -0.10(-0.13%) |
Jul 17, 2023 | 75.53 | 76.89 | 75.19 | 76.55 | 414,278 | +1.00(+1.33%) |
Jul 14, 2023 | 76.31 | 76.31 | 74.69 | 75.55 | 535,861 | -0.83(-1.09%) |
Jul 13, 2023 | 77.49 | 77.64 | 76.33 | 76.38 | 534,566 | -1.02(-1.32%) |
Jul 12, 2023 | 77.87 | 78.43 | 77.07 | 77.40 | 583,011 | +0.11(+0.14%) |
Jul 11, 2023 | 77.35 | 77.87 | 76.84 | 77.29 | 551,311 | +0.10(+0.13%) |
Jul 10, 2023 | 76.03 | 77.22 | 76.03 | 77.19 | 384,128 | +1.00(+1.31%) |
Jul 07, 2023 | 75.03 | 77.08 | 75.03 | 76.19 | 356,052 | +1.15(+1.53%) |
Jul 06, 2023 | 75.28 | 75.67 | 73.80 | 75.04 | 405,072 | -0.74(-0.98%) |
Jul 05, 2023 | 74.54 | 76.31 | 74.00 | 75.78 | 671,344 | +0.63(+0.84%) |
Jul 03, 2023 | 75.38 | 75.46 | 74.50 | 75.15 | 257,860 | -0.25(-0.33%) |
Jun 30, 2023 | 74.01 | 75.85 | 73.51 | 75.40 | 812,372 | +1.98(+2.70%) |
Jun 29, 2023 | 72.86 | 73.83 | 72.40 | 73.41 | 374,567 | +0.66(+0.91%) |
Jun 28, 2023 | 73.24 | 73.54 | 72.60 | 72.75 | 358,158 | -0.41(-0.56%) |
Jun 27, 2023 | 71.38 | 73.25 | 71.36 | 73.16 | 399,434 | +1.92(+2.70%) |
Jun 26, 2023 | 70.87 | 71.73 | 70.30 | 71.23 | 416,909 | +0.16(+0.22%) |
Jun 23, 2023 | 71.49 | 72.16 | 70.81 | 71.07 | 445,533 | -1.20(-1.66%) |
Jun 22, 2023 | 72.59 | 72.77 | 71.67 | 72.27 | 322,525 | -0.75(-1.03%) |
Jun 21, 2023 | 71.75 | 73.21 | 71.61 | 73.03 | 270,434 | +1.11(+1.54%) |
Jun 20, 2023 | 71.26 | 71.95 | 70.75 | 71.92 | 517,724 | +0.40(+0.55%) |
Jun 16, 2023 | 73.04 | 73.30 | 71.15 | 71.52 | 1,140,926 | -1.09(-1.50%) |
Jun 15, 2023 | 71.76 | 72.64 | 71.55 | 72.61 | 493,539 | +0.57(+0.78%) |
Jun 14, 2023 | 72.38 | 72.79 | 71.46 | 72.04 | 414,929 | -0.36(-0.49%) |
Jun 13, 2023 | 72.76 | 73.26 | 72.27 | 72.40 | 315,557 | -0.19(-0.26%) |
Jun 12, 2023 | 72.72 | 73.03 | 72.21 | 72.59 | 423,740 | -0.02(-0.03%) |
Jun 09, 2023 | 72.93 | 73.11 | 72.00 | 72.61 | 541,072 | -0.55(-0.75%) |
Jun 08, 2023 | 72.71 | 73.82 | 72.49 | 73.16 | 354,073 | +0.08(+0.11%) |
Jun 07, 2023 | 72.15 | 73.09 | 71.84 | 73.08 | 459,058 | +1.09(+1.52%) |
Jun 06, 2023 | 71.56 | 72.54 | 71.35 | 71.99 | 397,591 | +0.40(+0.55%) |
Jun 05, 2023 | 72.08 | 72.19 | 70.30 | 71.59 | 467,267 | -0.97(-1.34%) |
Jun 02, 2023 | 70.77 | 72.61 | 70.15 | 72.56 | 456,493 | +2.61(+3.73%) |
Jun 01, 2023 | 68.62 | 70.19 | 68.39 | 69.95 | 531,270 | +1.53(+2.23%) |
May 31, 2023 | 69.84 | 70.17 | 67.89 | 68.42 | 534,462 | -1.63(-2.32%) |
May 30, 2023 | 70.57 | 71.25 | 69.24 | 70.05 | 421,627 | -0.52(-0.73%) |
May 26, 2023 | 70.42 | 70.90 | 69.86 | 70.57 | 425,534 | +0.29(+0.41%) |
May 25, 2023 | 70.10 | 70.53 | 69.55 | 70.28 | 419,289 | +0.00(+0.00%) |
May 24, 2023 | 70.54 | 70.83 | 69.73 | 70.28 | 479,277 | -0.72(-1.02%) |
May 23, 2023 | 71.73 | 72.33 | 70.79 | 71.00 | 513,711 | -1.14(-1.58%) |
May 22, 2023 | 71.30 | 72.47 | 71.30 | 72.14 | 534,069 | +0.73(+1.03%) |
May 19, 2023 | 71.89 | 72.00 | 71.00 | 71.41 | 447,386 | -0.33(-0.46%) |
May 18, 2023 | 71.62 | 72.65 | 71.18 | 71.74 | 453,437 | -0.20(-0.28%) |
May 17, 2023 | 71.48 | 72.17 | 70.84 | 71.94 | 436,915 | +1.20(+1.70%) |
May 16, 2023 | 70.64 | 71.03 | 70.18 | 70.74 | 409,541 | -0.08(-0.11%) |
May 15, 2023 | 70.10 | 71.17 | 70.10 | 70.81 | 666,698 | +0.71(+1.02%) |
May 12, 2023 | 71.20 | 71.31 | 69.53 | 70.10 | 422,072 | -0.72(-1.02%) |
May 11, 2023 | 71.10 | 71.50 | 70.50 | 70.82 | 492,224 | -0.72(-1.01%) |
May 10, 2023 | 73.39 | 73.39 | 71.14 | 71.55 | 589,609 | -1.37(-1.88%) |
May 09, 2023 | 72.59 | 73.58 | 72.25 | 72.92 | 559,252 | +0.51(+0.70%) |
May 08, 2023 | 71.79 | 72.85 | 71.49 | 72.41 | 442,366 | +0.73(+1.02%) |
May 05, 2023 | 71.34 | 72.41 | 71.13 | 71.68 | 468,303 | +0.93(+1.32%) |
May 04, 2023 | 72.37 | 72.83 | 69.48 | 70.75 | 549,399 | -1.96(-2.69%) |
May 03, 2023 | 73.67 | 74.72 | 72.46 | 72.70 | 817,755 | -1.04(-1.41%) |
May 02, 2023 | 71.30 | 73.95 | 70.76 | 73.74 | 861,111 | +2.47(+3.46%) |