Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 69.41 | 70.58 | 69.26 | 70.43 | 2,811,065 | +1.23(+1.78%) |
Jul 28, 2023 | 69.66 | 69.89 | 68.68 | 69.20 | 2,663,874 | +0.67(+0.98%) |
Jul 27, 2023 | 69.87 | 70.27 | 68.37 | 68.53 | 3,057,590 | -0.96(-1.39%) |
Jul 26, 2023 | 68.90 | 70.14 | 68.90 | 69.49 | 2,803,764 | +0.72(+1.05%) |
Jul 25, 2023 | 69.17 | 69.71 | 68.56 | 68.77 | 2,948,892 | -0.50(-0.72%) |
Jul 24, 2023 | 68.23 | 70.13 | 68.23 | 69.26 | 3,716,121 | +0.94(+1.38%) |
Jul 21, 2023 | 68.87 | 68.91 | 67.63 | 68.32 | 3,126,945 | -0.07(-0.10%) |
Jul 20, 2023 | 67.53 | 68.52 | 67.13 | 68.39 | 3,668,679 | +0.93(+1.38%) |
Jul 19, 2023 | 66.62 | 68.42 | 66.46 | 67.46 | 4,701,077 | +1.06(+1.60%) |
Jul 18, 2023 | 65.38 | 66.43 | 64.39 | 66.40 | 8,232,861 | +1.73(+2.68%) |
Jul 17, 2023 | 64.44 | 65.96 | 63.59 | 64.67 | 7,206,919 | -1.55(-2.33%) |
Jul 14, 2023 | 72.89 | 72.89 | 66.16 | 66.21 | 9,860,816 | -9.10(-12.08%) |
Jul 13, 2023 | 74.17 | 75.34 | 73.78 | 75.31 | 3,137,605 | +1.58(+2.14%) |
Jul 12, 2023 | 74.70 | 75.27 | 73.53 | 73.74 | 2,507,987 | +0.17(+0.24%) |
Jul 11, 2023 | 73.21 | 73.82 | 72.92 | 73.56 | 1,857,084 | +1.13(+1.56%) |
Jul 10, 2023 | 71.55 | 72.99 | 71.32 | 72.43 | 1,524,787 | +0.60(+0.84%) |
Jul 07, 2023 | 70.86 | 72.68 | 70.86 | 71.83 | 2,082,639 | +1.00(+1.41%) |
Jul 06, 2023 | 70.42 | 70.94 | 69.68 | 70.83 | 1,807,685 | -0.66(-0.92%) |
Jul 05, 2023 | 71.74 | 72.21 | 71.32 | 71.49 | 1,558,357 | -0.79(-1.09%) |
Jul 03, 2023 | 71.47 | 72.85 | 71.34 | 72.28 | 785,023 | +1.13(+1.59%) |
Jun 30, 2023 | 71.36 | 71.72 | 70.79 | 71.15 | 1,501,538 | +0.65(+0.92%) |
Jun 29, 2023 | 69.82 | 70.77 | 69.67 | 70.50 | 1,924,787 | +0.96(+1.39%) |
Jun 28, 2023 | 69.74 | 69.74 | 69.08 | 69.54 | 1,592,193 | -0.43(-0.62%) |
Jun 27, 2023 | 68.70 | 70.03 | 68.23 | 69.97 | 1,535,627 | +1.61(+2.35%) |
Jun 26, 2023 | 68.60 | 69.23 | 68.22 | 68.36 | 1,878,467 | -0.14(-0.21%) |
Jun 23, 2023 | 67.99 | 68.93 | 67.36 | 68.50 | 3,324,354 | -1.10(-1.58%) |
Jun 22, 2023 | 70.39 | 70.60 | 69.02 | 69.60 | 1,655,065 | -0.79(-1.12%) |
Jun 21, 2023 | 70.48 | 70.83 | 70.11 | 70.39 | 1,786,855 | -0.13(-0.18%) |
Jun 20, 2023 | 70.42 | 70.60 | 69.80 | 70.52 | 2,159,703 | -0.59(-0.83%) |
Jun 16, 2023 | 72.07 | 72.12 | 70.61 | 71.11 | 7,347,075 | -0.85(-1.18%) |
Jun 15, 2023 | 70.18 | 72.04 | 70.09 | 71.95 | 2,153,857 | +1.40(+1.98%) |
Jun 14, 2023 | 71.55 | 72.22 | 69.68 | 70.56 | 2,370,915 | -0.84(-1.17%) |
Jun 13, 2023 | 70.94 | 73.02 | 70.44 | 71.40 | 3,108,352 | +0.96(+1.37%) |
Jun 12, 2023 | 70.99 | 71.95 | 69.84 | 70.43 | 4,312,125 | -0.81(-1.14%) |
Jun 09, 2023 | 71.09 | 71.93 | 70.89 | 71.24 | 2,109,600 | +0.37(+0.52%) |
Jun 08, 2023 | 71.41 | 71.65 | 70.23 | 70.88 | 2,398,859 | -1.06(-1.47%) |
Jun 07, 2023 | 71.66 | 72.39 | 70.60 | 71.94 | 2,541,785 | +0.37(+0.51%) |
Jun 06, 2023 | 69.19 | 72.08 | 68.83 | 71.57 | 3,274,940 | +2.34(+3.38%) |
Jun 05, 2023 | 69.02 | 69.77 | 68.48 | 69.23 | 2,788,271 | +0.26(+0.38%) |
Jun 02, 2023 | 68.10 | 69.81 | 67.65 | 68.97 | 2,418,829 | +1.95(+2.91%) |
Jun 01, 2023 | 66.32 | 67.52 | 65.82 | 67.02 | 2,768,358 | +1.46(+2.22%) |
May 31, 2023 | 66.04 | 66.33 | 64.86 | 65.56 | 5,602,344 | -1.26(-1.89%) |
May 30, 2023 | 65.92 | 67.29 | 65.73 | 66.83 | 2,521,521 | +0.83(+1.26%) |
May 26, 2023 | 65.54 | 66.53 | 65.29 | 66.00 | 2,804,470 | +0.69(+1.06%) |
May 25, 2023 | 64.50 | 65.79 | 64.43 | 65.30 | 2,922,247 | +0.69(+1.07%) |
May 24, 2023 | 65.26 | 65.37 | 64.40 | 64.61 | 2,106,385 | -1.29(-1.96%) |
May 23, 2023 | 66.06 | 66.79 | 65.86 | 65.90 | 1,619,777 | -0.13(-0.19%) |
May 22, 2023 | 65.57 | 66.34 | 65.08 | 66.03 | 1,949,845 | +0.48(+0.74%) |
May 19, 2023 | 67.16 | 67.30 | 65.08 | 65.55 | 2,062,994 | -1.02(-1.53%) |
May 18, 2023 | 65.71 | 66.65 | 65.15 | 66.57 | 1,924,851 | +0.58(+0.88%) |
May 17, 2023 | 65.22 | 66.08 | 64.63 | 65.99 | 1,525,308 | +1.73(+2.70%) |
May 16, 2023 | 65.01 | 65.25 | 64.15 | 64.25 | 1,831,797 | -1.29(-1.97%) |
May 15, 2023 | 64.68 | 66.07 | 64.28 | 65.55 | 2,052,296 | +1.41(+2.19%) |
May 12, 2023 | 65.92 | 65.92 | 63.73 | 64.14 | 3,226,455 | -1.15(-1.76%) |
May 11, 2023 | 65.12 | 65.71 | 64.72 | 65.28 | 2,432,786 | -0.74(-1.12%) |
May 10, 2023 | 67.42 | 67.42 | 65.44 | 66.03 | 1,798,822 | -0.46(-0.70%) |
May 09, 2023 | 65.92 | 66.88 | 65.76 | 66.49 | 1,843,282 | -0.09(-0.13%) |
May 08, 2023 | 66.89 | 67.07 | 65.83 | 66.58 | 1,819,998 | +0.55(+0.83%) |
May 05, 2023 | 66.12 | 66.57 | 65.21 | 66.03 | 3,627,287 | +1.58(+2.45%) |
May 04, 2023 | 65.59 | 65.85 | 63.98 | 64.45 | 3,058,657 | -1.99(-2.99%) |
May 03, 2023 | 68.10 | 68.67 | 66.08 | 66.43 | 3,059,601 | -1.32(-1.95%) |
May 02, 2023 | 68.79 | 69.17 | 66.34 | 67.75 | 3,307,957 | -1.20(-1.73%) |