Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 71.97 | 73.79 | 70.99 | 73.63 | 193,366 | +1.71(+2.38%) |
Jul 28, 2023 | 71.38 | 72.51 | 69.48 | 71.92 | 163,696 | +0.74(+1.04%) |
Jul 27, 2023 | 70.11 | 72.22 | 69.86 | 71.18 | 123,765 | +1.36(+1.95%) |
Jul 26, 2023 | 69.03 | 70.22 | 68.59 | 69.82 | 134,680 | +0.74(+1.07%) |
Jul 25, 2023 | 65.66 | 69.34 | 65.00 | 69.08 | 299,785 | +1.26(+1.86%) |
Jul 24, 2023 | 68.28 | 68.68 | 67.20 | 67.82 | 124,709 | -0.38(-0.56%) |
Jul 21, 2023 | 66.28 | 68.34 | 66.28 | 68.20 | 176,305 | +2.53(+3.85%) |
Jul 20, 2023 | 65.72 | 66.73 | 65.04 | 65.67 | 194,396 | +0.04(+0.06%) |
Jul 19, 2023 | 67.57 | 67.57 | 65.56 | 65.63 | 142,242 | -1.69(-2.51%) |
Jul 18, 2023 | 67.44 | 68.38 | 66.59 | 67.32 | 145,643 | -0.47(-0.69%) |
Jul 17, 2023 | 70.38 | 70.56 | 67.68 | 67.79 | 185,648 | -2.43(-3.46%) |
Jul 14, 2023 | 70.09 | 70.64 | 69.00 | 70.22 | 103,660 | +0.05(+0.07%) |
Jul 13, 2023 | 70.58 | 71.66 | 70.07 | 70.17 | 85,666 | -0.30(-0.43%) |
Jul 12, 2023 | 71.01 | 71.01 | 70.22 | 70.47 | 84,889 | +0.21(+0.30%) |
Jul 11, 2023 | 69.00 | 70.47 | 68.61 | 70.26 | 165,644 | +1.39(+2.02%) |
Jul 10, 2023 | 66.40 | 68.91 | 66.40 | 68.87 | 200,629 | +2.62(+3.95%) |
Jul 07, 2023 | 67.92 | 68.62 | 66.14 | 66.25 | 144,838 | -1.67(-2.46%) |
Jul 06, 2023 | 67.49 | 67.97 | 66.31 | 67.92 | 109,843 | -0.22(-0.32%) |
Jul 05, 2023 | 68.06 | 68.24 | 66.65 | 68.14 | 150,236 | -0.06(-0.09%) |
Jul 03, 2023 | 68.67 | 69.56 | 66.87 | 68.20 | 78,527 | -0.44(-0.64%) |
Jun 30, 2023 | 66.76 | 68.82 | 66.08 | 68.64 | 406,464 | +2.76(+4.19%) |
Jun 29, 2023 | 63.94 | 66.60 | 63.85 | 65.88 | 261,952 | +2.11(+3.31%) |
Jun 28, 2023 | 64.18 | 66.06 | 63.08 | 63.77 | 187,041 | -0.45(-0.70%) |
Jun 27, 2023 | 64.29 | 65.28 | 63.38 | 64.22 | 116,510 | +0.21(+0.33%) |
Jun 26, 2023 | 64.81 | 66.01 | 63.68 | 64.01 | 168,955 | -0.82(-1.26%) |
Jun 23, 2023 | 66.28 | 66.95 | 64.61 | 64.83 | 403,177 | -2.05(-3.07%) |
Jun 22, 2023 | 68.07 | 68.71 | 66.78 | 66.88 | 159,851 | -1.19(-1.75%) |
Jun 21, 2023 | 68.35 | 69.82 | 67.82 | 68.07 | 202,908 | -0.47(-0.69%) |
Jun 20, 2023 | 70.67 | 71.42 | 68.42 | 68.54 | 163,678 | -2.50(-3.52%) |
Jun 16, 2023 | 73.29 | 73.29 | 70.28 | 71.04 | 412,336 | -1.34(-1.85%) |
Jun 15, 2023 | 71.85 | 74.76 | 71.85 | 72.38 | 151,213 | +0.37(+0.51%) |
Jun 14, 2023 | 72.59 | 73.03 | 71.58 | 72.01 | 110,686 | -0.83(-1.14%) |
Jun 13, 2023 | 74.56 | 75.35 | 71.82 | 72.84 | 161,232 | -1.44(-1.94%) |
Jun 12, 2023 | 73.27 | 74.92 | 72.50 | 74.28 | 118,959 | +1.40(+1.92%) |
Jun 09, 2023 | 72.39 | 73.34 | 72.21 | 72.88 | 107,928 | +0.49(+0.68%) |
Jun 08, 2023 | 71.61 | 72.81 | 70.35 | 72.39 | 122,805 | +0.65(+0.91%) |
Jun 07, 2023 | 73.06 | 73.88 | 71.30 | 71.74 | 163,694 | -1.02(-1.40%) |
Jun 06, 2023 | 73.17 | 74.15 | 71.68 | 72.76 | 266,087 | -0.78(-1.06%) |
Jun 05, 2023 | 76.86 | 77.16 | 72.65 | 73.54 | 221,438 | -4.02(-5.18%) |
Jun 02, 2023 | 73.37 | 77.60 | 73.03 | 77.56 | 163,192 | +4.41(+6.03%) |
Jun 01, 2023 | 74.09 | 74.90 | 73.04 | 73.15 | 184,878 | -1.19(-1.60%) |
May 31, 2023 | 72.88 | 75.10 | 72.56 | 74.34 | 453,006 | +1.42(+1.95%) |
May 30, 2023 | 71.95 | 73.45 | 71.14 | 72.92 | 143,685 | +1.07(+1.49%) |
May 26, 2023 | 70.91 | 72.71 | 70.91 | 71.85 | 104,145 | +0.99(+1.40%) |
May 25, 2023 | 69.94 | 70.88 | 69.42 | 70.86 | 134,107 | +1.21(+1.74%) |
May 24, 2023 | 69.97 | 70.17 | 68.89 | 69.65 | 133,209 | -0.08(-0.11%) |
May 23, 2023 | 70.24 | 71.05 | 69.10 | 69.73 | 239,455 | -0.69(-0.98%) |
May 22, 2023 | 68.87 | 71.43 | 68.07 | 70.42 | 194,180 | +1.43(+2.07%) |
May 19, 2023 | 70.38 | 70.53 | 67.56 | 68.99 | 288,043 | -0.54(-0.78%) |
May 18, 2023 | 68.20 | 72.56 | 67.66 | 69.53 | 357,756 | +1.04(+1.52%) |
May 17, 2023 | 70.25 | 72.00 | 62.00 | 68.49 | 1,167,706 | -9.30(-11.96%) |
May 16, 2023 | 78.04 | 79.98 | 76.93 | 77.79 | 291,590 | +0.12(+0.15%) |
May 15, 2023 | 77.23 | 78.04 | 76.36 | 77.67 | 233,600 | +0.61(+0.79%) |
May 12, 2023 | 77.02 | 77.87 | 76.21 | 77.06 | 190,804 | -0.01(-0.01%) |
May 11, 2023 | 78.52 | 78.55 | 76.53 | 77.07 | 126,461 | -1.85(-2.34%) |
May 10, 2023 | 79.15 | 79.80 | 77.40 | 78.92 | 71,251 | +0.82(+1.05%) |
May 09, 2023 | 76.13 | 79.10 | 75.46 | 78.10 | 83,649 | +1.96(+2.57%) |
May 08, 2023 | 77.57 | 78.00 | 75.78 | 76.14 | 107,725 | -1.31(-1.69%) |
May 05, 2023 | 77.75 | 78.53 | 77.13 | 77.45 | 62,859 | +0.57(+0.74%) |
May 04, 2023 | 76.95 | 77.34 | 75.69 | 76.88 | 70,390 | -0.17(-0.22%) |
May 03, 2023 | 76.23 | 78.62 | 75.74 | 77.05 | 107,356 | +1.28(+1.69%) |
May 02, 2023 | 78.90 | 78.90 | 75.23 | 75.77 | 144,205 | -3.15(-3.99%) |