Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 73.19 | 73.47 | 71.93 | 73.34 | 53,892 | +0.54(+0.74%) |
Jul 28, 2023 | 73.11 | 73.77 | 72.40 | 72.80 | 20,260 | +0.12(+0.16%) |
Jul 27, 2023 | 71.50 | 73.03 | 71.34 | 72.68 | 13,517 | +0.96(+1.34%) |
Jul 26, 2023 | 71.26 | 71.98 | 71.26 | 71.72 | 18,425 | +1.11(+1.58%) |
Jul 25, 2023 | 71.12 | 71.12 | 70.03 | 70.61 | 24,758 | -1.29(-1.79%) |
Jul 24, 2023 | 70.27 | 72.85 | 70.03 | 71.89 | 67,084 | +2.46(+3.54%) |
Jul 21, 2023 | 69.01 | 69.62 | 68.72 | 69.44 | 18,577 | +1.27(+1.86%) |
Jul 20, 2023 | 67.62 | 68.33 | 66.93 | 68.17 | 23,964 | +0.75(+1.12%) |
Jul 19, 2023 | 66.23 | 67.75 | 66.23 | 67.41 | 26,287 | +1.02(+1.53%) |
Jul 18, 2023 | 65.28 | 66.43 | 65.28 | 66.40 | 14,337 | +1.45(+2.23%) |
Jul 17, 2023 | 64.37 | 64.99 | 64.18 | 64.95 | 10,536 | -0.07(-0.11%) |
Jul 14, 2023 | 65.65 | 65.66 | 64.95 | 65.02 | 24,394 | -1.11(-1.68%) |
Jul 13, 2023 | 66.10 | 66.17 | 65.23 | 66.13 | 17,215 | +0.18(+0.27%) |
Jul 12, 2023 | 64.95 | 65.95 | 64.95 | 65.95 | 20,986 | +1.34(+2.08%) |
Jul 11, 2023 | 63.50 | 64.63 | 63.50 | 64.61 | 15,275 | +1.15(+1.82%) |
Jul 10, 2023 | 63.90 | 64.11 | 62.98 | 63.46 | 13,832 | -0.13(-0.21%) |
Jul 07, 2023 | 62.37 | 63.96 | 62.37 | 63.59 | 12,897 | +0.86(+1.36%) |
Jul 06, 2023 | 60.97 | 62.76 | 60.67 | 62.73 | 13,174 | +0.67(+1.08%) |
Jul 05, 2023 | 62.06 | 62.80 | 61.69 | 62.07 | 6,486 | +0.74(+1.20%) |
Jul 03, 2023 | 62.21 | 62.24 | 61.33 | 61.33 | 13,749 | -1.33(-2.13%) |
Jun 30, 2023 | 61.41 | 62.66 | 61.41 | 62.66 | 12,766 | +1.37(+2.24%) |
Jun 29, 2023 | 60.92 | 61.75 | 60.92 | 61.29 | 17,384 | +0.32(+0.52%) |
Jun 28, 2023 | 59.70 | 61.40 | 59.60 | 60.97 | 11,556 | +1.35(+2.26%) |
Jun 27, 2023 | 60.24 | 60.91 | 59.45 | 59.62 | 8,353 | -0.90(-1.49%) |
Jun 26, 2023 | 60.38 | 60.57 | 59.61 | 60.52 | 4,746 | +0.35(+0.58%) |
Jun 23, 2023 | 59.45 | 60.25 | 59.01 | 60.18 | 11,443 | -0.55(-0.91%) |
Jun 22, 2023 | 60.22 | 60.98 | 60.13 | 60.73 | 10,564 | -1.49(-2.40%) |
Jun 21, 2023 | 60.99 | 62.52 | 60.99 | 62.22 | 6,795 | +0.17(+0.27%) |
Jun 20, 2023 | 62.59 | 62.59 | 61.19 | 62.05 | 22,931 | -1.41(-2.22%) |
Jun 16, 2023 | 62.79 | 63.56 | 62.49 | 63.46 | 30,226 | +0.69(+1.11%) |
Jun 15, 2023 | 61.50 | 63.05 | 61.05 | 62.77 | 17,564 | +1.95(+3.20%) |
Jun 14, 2023 | 60.88 | 61.25 | 60.42 | 60.82 | 13,447 | +0.57(+0.95%) |
Jun 13, 2023 | 60.23 | 61.00 | 60.23 | 60.25 | 18,801 | +1.26(+2.13%) |
Jun 12, 2023 | 60.03 | 60.03 | 58.77 | 58.99 | 27,054 | -2.67(-4.33%) |
Jun 09, 2023 | 61.55 | 62.40 | 61.49 | 61.66 | 13,560 | -0.00(-0.00%) |
Jun 08, 2023 | 62.15 | 63.12 | 60.30 | 61.66 | 26,577 | -0.99(-1.58%) |
Jun 07, 2023 | 60.59 | 62.83 | 60.59 | 62.65 | 22,725 | +2.26(+3.74%) |
Jun 06, 2023 | 59.86 | 61.08 | 59.86 | 60.39 | 5,347 | +0.61(+1.02%) |
Jun 05, 2023 | 60.41 | 60.88 | 59.67 | 59.78 | 24,969 | +0.44(+0.74%) |
Jun 02, 2023 | 59.16 | 59.56 | 58.43 | 59.35 | 12,243 | +1.67(+2.90%) |
Jun 01, 2023 | 56.98 | 58.79 | 56.92 | 57.67 | 39,749 | -0.11(-0.18%) |
May 31, 2023 | 58.44 | 58.84 | 57.60 | 57.78 | 39,829 | -1.26(-2.13%) |
May 30, 2023 | 59.89 | 59.89 | 58.39 | 59.04 | 21,412 | -2.31(-3.77%) |
May 26, 2023 | 61.14 | 61.63 | 60.99 | 61.35 | 8,711 | +0.88(+1.46%) |
May 25, 2023 | 61.06 | 61.06 | 59.66 | 60.47 | 18,798 | -1.35(-2.18%) |
May 24, 2023 | 61.96 | 62.05 | 60.74 | 61.82 | 28,967 | +1.14(+1.87%) |
May 23, 2023 | 60.65 | 61.28 | 60.60 | 60.68 | 16,126 | +0.51(+0.85%) |
May 22, 2023 | 59.08 | 60.37 | 59.05 | 60.17 | 13,505 | +0.90(+1.52%) |
May 19, 2023 | 59.50 | 59.70 | 58.92 | 59.27 | 16,703 | -0.16(-0.27%) |
May 18, 2023 | 59.03 | 59.50 | 58.88 | 59.43 | 7,838 | -0.04(-0.07%) |
May 17, 2023 | 58.00 | 59.63 | 58.00 | 59.47 | 19,246 | +2.19(+3.82%) |
May 16, 2023 | 57.39 | 57.50 | 56.86 | 57.28 | 11,322 | +0.19(+0.33%) |
May 15, 2023 | 56.59 | 57.52 | 56.17 | 57.10 | 60,878 | +0.87(+1.54%) |
May 12, 2023 | 57.06 | 57.33 | 55.94 | 56.23 | 13,128 | -0.88(-1.54%) |
May 11, 2023 | 57.15 | 57.17 | 56.64 | 57.11 | 7,571 | -0.65(-1.13%) |
May 10, 2023 | 57.36 | 58.14 | 56.88 | 57.76 | 28,075 | +0.49(+0.86%) |
May 09, 2023 | 56.42 | 57.40 | 56.21 | 57.27 | 8,681 | +0.62(+1.09%) |
May 08, 2023 | 56.48 | 57.09 | 55.82 | 56.65 | 10,152 | +1.58(+2.88%) |
May 05, 2023 | 54.87 | 55.49 | 54.87 | 55.07 | 12,415 | +1.38(+2.57%) |
May 04, 2023 | 53.34 | 54.48 | 52.98 | 53.69 | 19,007 | +0.36(+0.68%) |
May 03, 2023 | 55.29 | 55.29 | 53.29 | 53.33 | 47,258 | -3.05(-5.41%) |
May 02, 2023 | 57.98 | 57.98 | 56.05 | 56.38 | 21,242 | -2.65(-4.49%) |