Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 64.63 | 65.06 | 63.80 | 64.28 | 163,393 | -0.04(-0.06%) |
Jul 28, 2023 | 64.00 | 65.17 | 63.96 | 64.32 | 202,873 | +0.63(+0.99%) |
Jul 27, 2023 | 64.21 | 64.64 | 63.52 | 63.69 | 152,865 | +0.13(+0.20%) |
Jul 26, 2023 | 64.09 | 64.71 | 63.05 | 63.56 | 124,423 | -0.62(-0.97%) |
Jul 25, 2023 | 63.35 | 64.38 | 63.03 | 64.18 | 110,195 | +0.87(+1.37%) |
Jul 24, 2023 | 65.33 | 65.33 | 63.18 | 63.31 | 168,648 | -1.86(-2.85%) |
Jul 21, 2023 | 65.23 | 65.64 | 64.38 | 65.17 | 204,882 | +0.34(+0.52%) |
Jul 20, 2023 | 65.48 | 65.48 | 64.52 | 64.83 | 305,229 | -0.70(-1.07%) |
Jul 19, 2023 | 65.76 | 65.81 | 65.04 | 65.53 | 110,781 | -0.09(-0.13%) |
Jul 18, 2023 | 66.77 | 66.77 | 65.06 | 65.62 | 55,206 | -1.08(-1.62%) |
Jul 17, 2023 | 65.98 | 67.10 | 65.98 | 66.70 | 46,131 | +0.68(+1.03%) |
Jul 14, 2023 | 66.80 | 66.90 | 65.69 | 66.02 | 58,579 | -0.52(-0.78%) |
Jul 13, 2023 | 66.94 | 66.94 | 65.98 | 66.54 | 279,349 | +0.21(+0.31%) |
Jul 12, 2023 | 65.85 | 66.81 | 65.85 | 66.34 | 93,022 | +0.97(+1.49%) |
Jul 11, 2023 | 65.47 | 66.13 | 64.69 | 65.36 | 128,419 | +0.08(+0.12%) |
Jul 10, 2023 | 65.81 | 66.22 | 64.93 | 65.28 | 153,057 | -0.42(-0.64%) |
Jul 07, 2023 | 66.32 | 66.82 | 65.53 | 65.71 | 156,033 | -0.53(-0.80%) |
Jul 06, 2023 | 67.90 | 68.16 | 65.12 | 66.24 | 156,188 | -2.14(-3.13%) |
Jul 05, 2023 | 66.81 | 68.50 | 66.11 | 68.38 | 217,139 | +1.19(+1.77%) |
Jul 03, 2023 | 66.54 | 67.34 | 65.98 | 67.19 | 60,103 | +0.77(+1.15%) |
Jun 30, 2023 | 66.48 | 66.92 | 66.18 | 66.42 | 100,506 | +0.32(+0.49%) |
Jun 29, 2023 | 66.16 | 66.56 | 65.68 | 66.10 | 73,645 | +0.10(+0.15%) |
Jun 28, 2023 | 66.06 | 66.54 | 65.33 | 66.00 | 107,413 | +0.11(+0.16%) |
Jun 27, 2023 | 65.60 | 66.69 | 65.42 | 65.89 | 82,257 | +0.49(+0.75%) |
Jun 26, 2023 | 66.67 | 67.49 | 65.40 | 65.40 | 123,211 | -1.05(-1.58%) |
Jun 23, 2023 | 67.29 | 68.12 | 66.12 | 66.45 | 343,540 | -0.95(-1.41%) |
Jun 22, 2023 | 67.90 | 68.61 | 67.34 | 67.41 | 54,890 | -0.69(-1.01%) |
Jun 21, 2023 | 68.59 | 68.89 | 67.75 | 68.09 | 99,081 | -0.36(-0.53%) |
Jun 20, 2023 | 68.96 | 68.96 | 67.72 | 68.46 | 181,593 | -0.62(-0.90%) |
Jun 16, 2023 | 70.82 | 70.82 | 67.75 | 69.08 | 285,946 | -1.18(-1.68%) |
Jun 15, 2023 | 69.16 | 70.40 | 68.76 | 70.26 | 152,986 | +1.29(+1.87%) |
Jun 14, 2023 | 68.06 | 69.25 | 67.83 | 68.97 | 111,666 | +0.76(+1.11%) |
Jun 13, 2023 | 68.11 | 68.36 | 67.10 | 68.21 | 148,380 | +0.43(+0.64%) |
Jun 12, 2023 | 66.80 | 68.06 | 66.27 | 67.78 | 188,335 | +1.18(+1.77%) |
Jun 09, 2023 | 66.41 | 66.80 | 65.95 | 66.60 | 152,080 | +0.07(+0.10%) |
Jun 08, 2023 | 63.83 | 66.69 | 63.69 | 66.53 | 138,905 | +2.61(+4.09%) |
Jun 07, 2023 | 64.37 | 65.09 | 63.76 | 63.92 | 96,705 | -0.53(-0.82%) |
Jun 06, 2023 | 65.11 | 65.16 | 63.88 | 64.45 | 132,507 | +0.17(+0.26%) |
Jun 05, 2023 | 63.50 | 64.73 | 63.43 | 64.28 | 136,116 | +1.02(+1.61%) |
Jun 02, 2023 | 62.93 | 63.38 | 62.76 | 63.26 | 100,954 | +0.50(+0.80%) |
Jun 01, 2023 | 62.50 | 63.35 | 61.16 | 62.76 | 137,689 | +0.73(+1.17%) |
May 31, 2023 | 62.13 | 62.78 | 61.38 | 62.03 | 130,562 | -0.20(-0.32%) |
May 30, 2023 | 63.26 | 63.38 | 62.08 | 62.23 | 70,237 | -0.61(-0.97%) |
May 26, 2023 | 61.93 | 63.57 | 61.93 | 62.84 | 85,075 | +1.19(+1.93%) |
May 25, 2023 | 63.20 | 63.20 | 61.54 | 61.65 | 70,406 | -1.31(-2.08%) |
May 24, 2023 | 61.69 | 63.21 | 61.69 | 62.96 | 65,405 | +0.88(+1.42%) |
May 23, 2023 | 63.43 | 63.60 | 61.62 | 62.07 | 72,483 | -1.75(-2.74%) |
May 22, 2023 | 64.55 | 65.49 | 63.74 | 63.82 | 44,081 | -0.77(-1.19%) |
May 19, 2023 | 65.00 | 65.00 | 64.33 | 64.59 | 55,433 | +0.00(+0.00%) |
May 18, 2023 | 65.08 | 65.65 | 64.30 | 64.59 | 49,631 | -0.58(-0.89%) |
May 17, 2023 | 65.36 | 65.54 | 64.66 | 65.17 | 70,478 | +0.19(+0.29%) |
May 16, 2023 | 65.68 | 65.98 | 64.89 | 64.98 | 69,546 | -1.07(-1.62%) |
May 15, 2023 | 64.45 | 66.50 | 64.42 | 66.05 | 114,711 | +1.97(+3.08%) |
May 12, 2023 | 62.88 | 64.11 | 62.88 | 64.08 | 67,533 | +1.19(+1.89%) |
May 11, 2023 | 62.14 | 63.38 | 62.14 | 62.89 | 92,047 | +0.44(+0.71%) |
May 10, 2023 | 63.93 | 64.08 | 61.59 | 62.45 | 92,130 | -0.95(-1.50%) |
May 09, 2023 | 64.79 | 65.47 | 62.87 | 63.40 | 114,514 | -1.61(-2.48%) |
May 08, 2023 | 64.87 | 65.49 | 63.93 | 65.01 | 106,834 | +0.45(+0.70%) |
May 05, 2023 | 61.46 | 65.57 | 61.46 | 64.56 | 158,045 | +2.40(+3.86%) |
May 04, 2023 | 62.09 | 62.52 | 61.66 | 62.16 | 110,456 | -0.40(-0.64%) |
May 03, 2023 | 63.38 | 64.19 | 62.50 | 62.56 | 57,426 | -0.83(-1.32%) |
May 02, 2023 | 63.53 | 63.53 | 62.39 | 63.40 | 71,685 | -0.28(-0.43%) |