Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 75.52 | 76.91 | 74.04 | 74.49 | 499,119 | -0.86(-1.14%) |
Jul 28, 2023 | 78.63 | 78.63 | 74.13 | 75.35 | 720,366 | -4.06(-5.11%) |
Jul 27, 2023 | 81.62 | 82.10 | 79.19 | 79.41 | 479,859 | -1.50(-1.85%) |
Jul 26, 2023 | 79.74 | 80.93 | 79.29 | 80.91 | 437,022 | +1.48(+1.86%) |
Jul 25, 2023 | 80.02 | 81.45 | 79.37 | 79.43 | 309,522 | -0.31(-0.38%) |
Jul 24, 2023 | 79.38 | 80.08 | 78.96 | 79.74 | 251,256 | +0.50(+0.64%) |
Jul 21, 2023 | 80.64 | 80.89 | 78.89 | 79.23 | 302,950 | -0.77(-0.97%) |
Jul 20, 2023 | 80.14 | 80.49 | 79.03 | 80.01 | 298,833 | -0.71(-0.88%) |
Jul 19, 2023 | 78.22 | 81.14 | 77.93 | 80.72 | 503,842 | +2.87(+3.69%) |
Jul 18, 2023 | 75.75 | 78.22 | 75.65 | 77.85 | 402,772 | +2.53(+3.35%) |
Jul 17, 2023 | 73.22 | 75.74 | 73.02 | 75.32 | 775,396 | +2.31(+3.16%) |
Jul 14, 2023 | 72.71 | 73.09 | 71.73 | 73.02 | 180,104 | +0.11(+0.15%) |
Jul 13, 2023 | 71.22 | 73.01 | 71.11 | 72.91 | 275,327 | +1.22(+1.70%) |
Jul 12, 2023 | 71.23 | 71.76 | 70.61 | 71.69 | 195,191 | +1.65(+2.36%) |
Jul 11, 2023 | 69.68 | 70.17 | 69.45 | 70.04 | 282,074 | +1.27(+1.84%) |
Jul 10, 2023 | 67.04 | 69.29 | 66.83 | 68.77 | 242,879 | +2.09(+3.13%) |
Jul 07, 2023 | 65.69 | 66.94 | 65.69 | 66.68 | 229,428 | +0.87(+1.32%) |
Jul 06, 2023 | 66.07 | 66.14 | 64.20 | 65.81 | 615,400 | -2.16(-3.18%) |
Jul 05, 2023 | 69.06 | 69.61 | 67.90 | 67.97 | 189,281 | -1.55(-2.24%) |
Jul 03, 2023 | 69.31 | 70.13 | 68.94 | 69.52 | 121,030 | -0.10(-0.14%) |
Jun 30, 2023 | 70.81 | 71.02 | 69.43 | 69.62 | 312,395 | -0.77(-1.10%) |
Jun 29, 2023 | 71.28 | 71.56 | 70.06 | 70.39 | 306,332 | -0.80(-1.13%) |
Jun 28, 2023 | 69.72 | 71.29 | 69.33 | 71.19 | 257,908 | +1.42(+2.03%) |
Jun 27, 2023 | 67.25 | 70.23 | 67.19 | 69.78 | 482,189 | +2.70(+4.03%) |
Jun 26, 2023 | 66.87 | 67.92 | 66.87 | 67.08 | 179,416 | +0.06(+0.09%) |
Jun 23, 2023 | 66.69 | 67.59 | 66.24 | 67.02 | 511,949 | -0.30(-0.44%) |
Jun 22, 2023 | 67.96 | 68.25 | 67.04 | 67.31 | 207,631 | -1.40(-2.03%) |
Jun 21, 2023 | 68.29 | 69.12 | 67.78 | 68.71 | 177,359 | +0.27(+0.39%) |
Jun 20, 2023 | 67.56 | 68.88 | 67.20 | 68.44 | 302,201 | +0.73(+1.08%) |
Jun 16, 2023 | 69.71 | 69.71 | 67.54 | 67.71 | 409,273 | -1.53(-2.22%) |
Jun 15, 2023 | 68.09 | 69.59 | 67.83 | 69.24 | 391,003 | +0.55(+0.81%) |
Jun 14, 2023 | 68.77 | 69.56 | 67.92 | 68.69 | 368,078 | -0.06(-0.09%) |
Jun 13, 2023 | 66.81 | 69.40 | 66.49 | 68.75 | 547,685 | +2.87(+4.36%) |
Jun 12, 2023 | 64.62 | 65.99 | 64.23 | 65.88 | 256,525 | +0.94(+1.45%) |
Jun 09, 2023 | 64.69 | 65.18 | 63.82 | 64.94 | 192,088 | +0.26(+0.40%) |
Jun 08, 2023 | 64.41 | 64.80 | 63.37 | 64.68 | 198,422 | +0.22(+0.34%) |
Jun 07, 2023 | 63.83 | 64.83 | 63.62 | 64.46 | 650,566 | +1.16(+1.83%) |
Jun 06, 2023 | 62.06 | 63.67 | 62.06 | 63.30 | 259,904 | +0.96(+1.54%) |
Jun 05, 2023 | 62.79 | 63.14 | 61.82 | 62.34 | 242,625 | -0.79(-1.25%) |
Jun 02, 2023 | 61.75 | 63.16 | 61.75 | 63.13 | 215,189 | +1.95(+3.19%) |
Jun 01, 2023 | 60.39 | 61.60 | 60.39 | 61.18 | 305,838 | +0.74(+1.23%) |
May 31, 2023 | 60.35 | 61.14 | 59.78 | 60.44 | 346,804 | +0.11(+0.18%) |
May 30, 2023 | 60.34 | 60.56 | 60.05 | 60.33 | 332,663 | +0.52(+0.88%) |
May 26, 2023 | 58.48 | 59.87 | 58.07 | 59.81 | 219,430 | +1.45(+2.48%) |
May 25, 2023 | 59.98 | 60.09 | 58.09 | 58.36 | 340,115 | -1.68(-2.80%) |
May 24, 2023 | 60.27 | 60.55 | 59.15 | 60.05 | 233,024 | -0.62(-1.03%) |
May 23, 2023 | 60.65 | 62.38 | 60.61 | 60.67 | 279,808 | -0.71(-1.16%) |
May 22, 2023 | 62.60 | 63.02 | 61.36 | 61.38 | 292,927 | -1.23(-1.96%) |
May 19, 2023 | 64.34 | 64.47 | 61.73 | 62.61 | 380,304 | -1.44(-2.24%) |
May 18, 2023 | 61.66 | 64.07 | 61.66 | 64.05 | 603,595 | +2.07(+3.34%) |
May 17, 2023 | 61.08 | 62.75 | 61.06 | 61.98 | 514,104 | +1.49(+2.46%) |
May 16, 2023 | 59.99 | 61.03 | 59.99 | 60.49 | 336,688 | +0.24(+0.39%) |
May 15, 2023 | 59.01 | 60.61 | 59.01 | 60.25 | 374,280 | +1.50(+2.54%) |
May 12, 2023 | 58.37 | 58.92 | 58.31 | 58.76 | 258,208 | +0.87(+1.50%) |
May 11, 2023 | 56.12 | 57.97 | 56.12 | 57.89 | 257,295 | +1.31(+2.32%) |
May 10, 2023 | 56.64 | 57.13 | 55.86 | 56.58 | 307,549 | +0.73(+1.31%) |
May 09, 2023 | 56.55 | 56.67 | 55.72 | 55.85 | 352,235 | -1.02(-1.79%) |
May 08, 2023 | 56.70 | 57.47 | 55.42 | 56.86 | 388,750 | -0.85(-1.47%) |
May 05, 2023 | 57.17 | 58.01 | 57.00 | 57.71 | 396,326 | +1.26(+2.24%) |
May 04, 2023 | 57.61 | 57.90 | 56.36 | 56.45 | 445,519 | -1.80(-3.08%) |
May 03, 2023 | 59.19 | 59.32 | 58.15 | 58.24 | 571,668 | -0.82(-1.39%) |
May 02, 2023 | 59.72 | 59.72 | 57.60 | 59.06 | 570,822 | -0.88(-1.47%) |