Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 67.71 | 67.71 | 67.42 | 67.52 | 15,066 | +0.02(+0.03%) |
Jul 28, 2023 | 67.40 | 67.64 | 67.27 | 67.50 | 9,952 | +0.41(+0.60%) |
Jul 27, 2023 | 67.83 | 67.83 | 67.07 | 67.10 | 13,507 | -0.21(-0.32%) |
Jul 26, 2023 | 67.05 | 67.53 | 67.05 | 67.31 | 10,087 | +0.20(+0.30%) |
Jul 25, 2023 | 67.12 | 67.26 | 66.92 | 67.11 | 14,405 | -0.01(-0.01%) |
Jul 24, 2023 | 66.80 | 67.24 | 66.80 | 67.12 | 14,572 | +0.32(+0.48%) |
Jul 21, 2023 | 66.76 | 66.92 | 66.64 | 66.80 | 20,466 | +0.21(+0.31%) |
Jul 20, 2023 | 66.43 | 66.69 | 66.34 | 66.59 | 13,631 | +0.29(+0.44%) |
Jul 19, 2023 | 66.09 | 66.49 | 66.09 | 66.30 | 40,420 | +0.32(+0.48%) |
Jul 18, 2023 | 65.70 | 66.18 | 65.58 | 65.98 | 7,571 | +0.40(+0.62%) |
Jul 17, 2023 | 65.35 | 65.76 | 65.35 | 65.58 | 16,012 | +0.05(+0.08%) |
Jul 14, 2023 | 65.87 | 65.91 | 65.50 | 65.52 | 20,576 | -0.34(-0.52%) |
Jul 13, 2023 | 65.64 | 65.86 | 65.64 | 65.86 | 6,923 | +0.37(+0.56%) |
Jul 12, 2023 | 65.78 | 65.78 | 65.50 | 65.50 | 17,785 | +0.28(+0.43%) |
Jul 11, 2023 | 64.85 | 65.25 | 64.74 | 65.22 | 5,535 | +0.64(+0.98%) |
Jul 10, 2023 | 64.36 | 64.70 | 64.35 | 64.58 | 8,832 | +0.33(+0.52%) |
Jul 07, 2023 | 64.32 | 64.81 | 64.23 | 64.25 | 10,150 | -0.07(-0.11%) |
Jul 06, 2023 | 64.55 | 64.55 | 63.98 | 64.32 | 14,049 | -0.69(-1.07%) |
Jul 05, 2023 | 65.12 | 65.17 | 64.88 | 65.01 | 30,606 | -0.19(-0.30%) |
Jul 03, 2023 | 64.85 | 65.23 | 64.85 | 65.20 | 2,995 | +0.20(+0.31%) |
Jun 30, 2023 | 64.90 | 65.12 | 64.75 | 65.00 | 23,953 | +0.59(+0.91%) |
Jun 29, 2023 | 64.09 | 64.42 | 63.94 | 64.41 | 21,893 | +0.43(+0.67%) |
Jun 28, 2023 | 63.93 | 64.01 | 63.75 | 63.98 | 13,155 | -0.15(-0.24%) |
Jun 27, 2023 | 63.57 | 64.17 | 63.57 | 64.14 | 43,026 | +0.52(+0.81%) |
Jun 26, 2023 | 63.33 | 63.77 | 63.33 | 63.62 | 18,623 | +0.17(+0.27%) |
Jun 23, 2023 | 63.64 | 63.69 | 63.41 | 63.45 | 9,986 | -0.49(-0.76%) |
Jun 22, 2023 | 64.03 | 64.03 | 63.78 | 63.94 | 30,131 | -0.13(-0.20%) |
Jun 21, 2023 | 63.88 | 64.29 | 63.85 | 64.06 | 10,158 | -0.18(-0.27%) |
Jun 20, 2023 | 64.39 | 64.50 | 64.13 | 64.24 | 19,910 | -0.55(-0.84%) |
Jun 16, 2023 | 64.97 | 65.17 | 64.79 | 64.79 | 27,786 | -0.04(-0.06%) |
Jun 15, 2023 | 63.92 | 64.98 | 63.92 | 64.82 | 11,158 | +0.70(+1.10%) |
Jun 14, 2023 | 64.40 | 64.42 | 63.69 | 64.12 | 22,669 | -0.01(-0.02%) |
Jun 13, 2023 | 64.01 | 64.28 | 63.85 | 64.13 | 14,223 | +0.43(+0.68%) |
Jun 12, 2023 | 63.45 | 63.70 | 63.32 | 63.70 | 18,321 | +0.31(+0.49%) |
Jun 09, 2023 | 63.54 | 63.54 | 63.25 | 63.39 | 22,835 | -0.05(-0.08%) |
Jun 08, 2023 | 63.25 | 63.44 | 63.09 | 63.44 | 19,740 | +0.16(+0.25%) |
Jun 07, 2023 | 62.95 | 63.31 | 62.95 | 63.28 | 12,964 | +0.37(+0.58%) |
Jun 06, 2023 | 62.59 | 62.95 | 62.46 | 62.91 | 25,566 | +0.30(+0.48%) |
Jun 05, 2023 | 62.82 | 62.90 | 62.55 | 62.61 | 17,349 | -0.18(-0.29%) |
Jun 02, 2023 | 62.02 | 62.91 | 62.02 | 62.80 | 12,564 | +1.17(+1.89%) |
Jun 01, 2023 | 61.35 | 61.79 | 61.17 | 61.63 | 11,577 | +0.41(+0.67%) |
May 31, 2023 | 61.19 | 61.38 | 60.97 | 61.22 | 11,772 | -0.35(-0.57%) |
May 30, 2023 | 61.71 | 61.75 | 61.39 | 61.57 | 14,300 | -0.10(-0.16%) |
May 26, 2023 | 61.20 | 61.76 | 61.20 | 61.67 | 11,322 | +0.57(+0.94%) |
May 25, 2023 | 61.19 | 61.22 | 60.76 | 61.10 | 17,268 | -0.18(-0.30%) |
May 24, 2023 | 61.58 | 61.58 | 61.19 | 61.28 | 20,849 | -0.58(-0.94%) |
May 23, 2023 | 62.04 | 62.47 | 61.85 | 61.86 | 24,910 | -0.39(-0.62%) |
May 22, 2023 | 62.32 | 62.56 | 62.15 | 62.25 | 20,283 | -0.11(-0.17%) |
May 19, 2023 | 62.67 | 62.67 | 62.19 | 62.36 | 23,658 | -0.06(-0.10%) |
May 18, 2023 | 62.00 | 62.44 | 61.85 | 62.42 | 29,923 | +0.38(+0.61%) |
May 17, 2023 | 61.49 | 62.14 | 61.48 | 62.04 | 36,999 | +0.79(+1.29%) |
May 16, 2023 | 61.66 | 61.68 | 61.25 | 61.25 | 12,672 | -0.62(-1.01%) |
May 15, 2023 | 61.72 | 61.91 | 61.58 | 61.87 | 22,456 | +0.25(+0.41%) |
May 12, 2023 | 61.93 | 61.93 | 61.32 | 61.62 | 14,812 | -0.05(-0.08%) |
May 11, 2023 | 61.57 | 61.69 | 61.38 | 61.67 | 94,046 | -0.16(-0.26%) |
May 10, 2023 | 62.17 | 62.17 | 61.49 | 61.83 | 49,832 | +0.05(+0.08%) |
May 09, 2023 | 61.80 | 61.95 | 61.64 | 61.78 | 33,255 | -0.22(-0.36%) |
May 08, 2023 | 62.13 | 62.20 | 61.88 | 62.00 | 11,435 | -0.01(-0.02%) |
May 05, 2023 | 61.68 | 62.19 | 61.65 | 62.01 | 20,172 | +0.96(+1.56%) |
May 04, 2023 | 61.60 | 61.60 | 60.92 | 61.05 | 74,869 | -0.64(-1.04%) |
May 03, 2023 | 62.18 | 62.39 | 61.70 | 61.70 | 14,820 | -0.51(-0.81%) |
May 02, 2023 | 62.98 | 62.98 | 61.76 | 62.20 | 23,808 | -0.90(-1.42%) |