Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 66.80 | 66.80 | 66.37 | 66.58 | 11,689 | +1.15(+1.76%) |
Jul 28, 2023 | 64.87 | 65.48 | 64.77 | 65.43 | 4,962 | +1.76(+2.77%) |
Jul 27, 2023 | 65.25 | 65.60 | 63.39 | 63.67 | 15,695 | -0.94(-1.46%) |
Jul 26, 2023 | 64.84 | 64.99 | 64.55 | 64.61 | 6,386 | -0.67(-1.02%) |
Jul 25, 2023 | 65.67 | 65.67 | 65.17 | 65.28 | 4,161 | -0.48(-0.73%) |
Jul 24, 2023 | 65.49 | 65.83 | 65.28 | 65.76 | 14,567 | -0.24(-0.36%) |
Jul 21, 2023 | 65.74 | 66.03 | 65.60 | 66.00 | 27,237 | +1.56(+2.43%) |
Jul 20, 2023 | 64.12 | 64.75 | 64.12 | 64.44 | 16,361 | +0.44(+0.68%) |
Jul 19, 2023 | 64.06 | 64.24 | 63.87 | 64.00 | 10,288 | +0.72(+1.13%) |
Jul 18, 2023 | 62.62 | 63.44 | 62.28 | 63.29 | 19,933 | +0.25(+0.40%) |
Jul 17, 2023 | 63.65 | 63.65 | 63.03 | 63.03 | 7,539 | -0.19(-0.30%) |
Jul 14, 2023 | 63.29 | 63.29 | 62.80 | 63.23 | 14,606 | +0.85(+1.36%) |
Jul 13, 2023 | 62.66 | 62.69 | 62.26 | 62.38 | 9,160 | -0.39(-0.62%) |
Jul 12, 2023 | 63.35 | 63.35 | 62.54 | 62.77 | 48,633 | -1.72(-2.67%) |
Jul 11, 2023 | 64.66 | 65.01 | 64.49 | 64.49 | 13,620 | -0.82(-1.25%) |
Jul 10, 2023 | 65.77 | 65.80 | 65.30 | 65.31 | 10,539 | -0.90(-1.36%) |
Jul 07, 2023 | 66.77 | 66.77 | 65.97 | 66.21 | 11,334 | -1.72(-2.52%) |
Jul 06, 2023 | 67.95 | 68.40 | 67.90 | 67.92 | 9,749 | -0.45(-0.66%) |
Jul 05, 2023 | 68.05 | 68.40 | 67.86 | 68.38 | 10,041 | +0.12(+0.17%) |
Jul 03, 2023 | 68.12 | 68.31 | 67.79 | 68.26 | 32,007 | +0.31(+0.45%) |
Jun 30, 2023 | 68.11 | 68.19 | 67.92 | 67.95 | 21,204 | -0.47(-0.69%) |
Jun 29, 2023 | 68.42 | 68.46 | 68.20 | 68.42 | 15,797 | +0.44(+0.65%) |
Jun 28, 2023 | 68.03 | 68.05 | 67.68 | 67.98 | 9,605 | +0.39(+0.58%) |
Jun 27, 2023 | 66.97 | 67.72 | 66.97 | 67.59 | 21,856 | +0.54(+0.80%) |
Jun 26, 2023 | 66.85 | 67.22 | 66.85 | 67.05 | 11,783 | -0.23(-0.35%) |
Jun 23, 2023 | 66.75 | 67.37 | 66.75 | 67.28 | 3,264 | +0.56(+0.84%) |
Jun 22, 2023 | 65.88 | 66.76 | 65.86 | 66.73 | 30,651 | +1.33(+2.03%) |
Jun 21, 2023 | 65.72 | 65.86 | 65.28 | 65.40 | 15,803 | +0.32(+0.49%) |
Jun 20, 2023 | 65.13 | 65.23 | 64.90 | 65.08 | 22,861 | -0.22(-0.34%) |
Jun 16, 2023 | 64.90 | 65.37 | 64.61 | 65.30 | 35,187 | +1.40(+2.20%) |
Jun 15, 2023 | 64.12 | 64.12 | 63.90 | 63.90 | 28,926 | +0.39(+0.62%) |
Jun 14, 2023 | 63.19 | 63.60 | 62.99 | 63.50 | 12,193 | -0.25(-0.38%) |
Jun 13, 2023 | 62.91 | 63.81 | 62.91 | 63.75 | 10,198 | +0.62(+0.98%) |
Jun 12, 2023 | 63.10 | 63.34 | 63.10 | 63.13 | 24,766 | +0.12(+0.19%) |
Jun 09, 2023 | 63.15 | 63.15 | 62.84 | 63.01 | 34,189 | +0.48(+0.77%) |
Jun 08, 2023 | 62.92 | 62.92 | 62.41 | 62.53 | 28,870 | -1.22(-1.91%) |
Jun 07, 2023 | 62.88 | 63.77 | 62.70 | 63.75 | 44,713 | +0.54(+0.85%) |
Jun 06, 2023 | 63.20 | 63.47 | 63.13 | 63.21 | 22,722 | +0.12(+0.19%) |
Jun 05, 2023 | 63.49 | 63.62 | 62.84 | 63.09 | 48,957 | -0.30(-0.47%) |
Jun 02, 2023 | 62.49 | 63.40 | 62.49 | 63.39 | 19,440 | +1.10(+1.77%) |
Jun 01, 2023 | 62.56 | 62.57 | 62.20 | 62.29 | 25,162 | -0.47(-0.75%) |
May 31, 2023 | 63.21 | 63.61 | 62.71 | 62.76 | 15,492 | -0.33(-0.52%) |
May 30, 2023 | 63.24 | 63.34 | 62.95 | 63.09 | 9,182 | -0.67(-1.04%) |
May 26, 2023 | 63.42 | 63.88 | 63.37 | 63.76 | 6,964 | +0.38(+0.60%) |
May 25, 2023 | 62.83 | 63.40 | 62.83 | 63.37 | 33,460 | +0.81(+1.30%) |
May 24, 2023 | 62.27 | 62.62 | 62.27 | 62.56 | 32,286 | +0.64(+1.04%) |
May 23, 2023 | 61.80 | 62.09 | 61.67 | 61.92 | 25,349 | +0.07(+0.11%) |
May 22, 2023 | 61.73 | 61.97 | 61.71 | 61.85 | 43,703 | +0.57(+0.93%) |
May 19, 2023 | 61.81 | 61.82 | 60.81 | 61.28 | 14,468 | -0.60(-0.97%) |
May 18, 2023 | 61.50 | 61.93 | 61.50 | 61.88 | 23,534 | +0.95(+1.56%) |
May 17, 2023 | 60.51 | 60.93 | 60.47 | 60.93 | 30,079 | +1.18(+1.98%) |
May 16, 2023 | 59.62 | 60.05 | 59.62 | 59.75 | 46,218 | +0.24(+0.41%) |
May 15, 2023 | 59.63 | 59.63 | 59.49 | 59.50 | 15,506 | +0.33(+0.55%) |
May 12, 2023 | 58.35 | 59.22 | 58.35 | 59.17 | 39,374 | +0.97(+1.67%) |
May 11, 2023 | 57.82 | 58.20 | 57.74 | 58.20 | 11,798 | +0.21(+0.35%) |
May 10, 2023 | 58.28 | 58.31 | 57.85 | 57.99 | 40,784 | -0.71(-1.21%) |
May 09, 2023 | 58.73 | 58.81 | 58.56 | 58.71 | 10,696 | +0.10(+0.17%) |
May 08, 2023 | 58.45 | 58.61 | 58.23 | 58.61 | 10,138 | +0.30(+0.51%) |
May 05, 2023 | 58.40 | 58.43 | 58.21 | 58.31 | 29,196 | +0.57(+1.00%) |
May 04, 2023 | 57.80 | 57.85 | 57.19 | 57.74 | 31,875 | -0.74(-1.27%) |
May 03, 2023 | 58.79 | 58.97 | 58.38 | 58.48 | 41,404 | -1.28(-2.15%) |
May 02, 2023 | 60.59 | 60.65 | 59.67 | 59.76 | 14,474 | -0.94(-1.54%) |