Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 65.60 | 65.91 | 65.60 | 65.76 | 6,278 | +0.60(+0.92%) |
Jul 28, 2023 | 65.28 | 65.28 | 65.12 | 65.16 | 20,395 | -0.46(-0.70%) |
Jul 27, 2023 | 66.12 | 66.12 | 65.61 | 65.61 | 2,217 | -0.61(-0.92%) |
Jul 26, 2023 | 66.05 | 66.33 | 66.05 | 66.23 | 2,300 | -0.24(-0.36%) |
Jul 25, 2023 | 66.19 | 66.49 | 66.19 | 66.47 | 15,523 | +0.50(+0.76%) |
Jul 24, 2023 | 65.82 | 66.06 | 65.82 | 65.96 | 11,911 | +0.09(+0.14%) |
Jul 21, 2023 | 65.94 | 65.94 | 65.85 | 65.88 | 5,181 | -0.47(-0.72%) |
Jul 20, 2023 | 66.66 | 66.66 | 66.29 | 66.35 | 3,845 | +0.04(+0.06%) |
Jul 19, 2023 | 66.36 | 66.39 | 66.12 | 66.31 | 11,133 | -0.35(-0.53%) |
Jul 18, 2023 | 66.80 | 66.80 | 66.64 | 66.66 | 1,158 | -0.10(-0.15%) |
Jul 17, 2023 | 66.62 | 66.82 | 66.62 | 66.77 | 1,825 | -0.11(-0.17%) |
Jul 14, 2023 | 67.19 | 67.20 | 66.88 | 66.88 | 4,743 | -0.54(-0.80%) |
Jul 13, 2023 | 67.39 | 67.46 | 67.28 | 67.42 | 4,663 | +0.98(+1.48%) |
Jul 12, 2023 | 66.13 | 66.48 | 66.13 | 66.44 | 7,563 | +1.01(+1.54%) |
Jul 11, 2023 | 65.08 | 65.43 | 65.08 | 65.43 | 14,184 | +0.10(+0.15%) |
Jul 10, 2023 | 64.88 | 65.35 | 64.88 | 65.33 | 8,852 | -0.02(-0.02%) |
Jul 07, 2023 | 65.29 | 65.54 | 65.29 | 65.35 | 3,048 | +0.54(+0.83%) |
Jul 06, 2023 | 64.93 | 64.93 | 64.63 | 64.81 | 3,733 | -0.31(-0.48%) |
Jul 05, 2023 | 65.22 | 65.22 | 65.09 | 65.13 | 1,698 | -0.18(-0.27%) |
Jul 03, 2023 | 65.28 | 65.36 | 65.28 | 65.30 | 2,176 | +0.16(+0.24%) |
Jun 30, 2023 | 65.06 | 65.21 | 65.06 | 65.15 | 8,889 | +0.40(+0.61%) |
Jun 29, 2023 | 64.64 | 64.86 | 64.64 | 64.75 | 6,751 | +0.19(+0.29%) |
Jun 28, 2023 | 64.58 | 64.71 | 64.56 | 64.56 | 2,700 | -0.86(-1.32%) |
Jun 27, 2023 | 65.67 | 65.67 | 65.36 | 65.43 | 4,080 | +0.12(+0.19%) |
Jun 26, 2023 | 65.17 | 65.36 | 65.17 | 65.31 | 4,004 | -0.01(-0.02%) |
Jun 23, 2023 | 65.25 | 65.39 | 65.25 | 65.32 | 8,008 | -0.75(-1.14%) |
Jun 22, 2023 | 66.06 | 66.14 | 66.01 | 66.07 | 2,355 | -0.34(-0.52%) |
Jun 21, 2023 | 66.14 | 66.50 | 66.13 | 66.42 | 3,143 | +0.03(+0.05%) |
Jun 20, 2023 | 66.14 | 66.38 | 66.05 | 66.38 | 10,071 | -0.78(-1.17%) |
Jun 16, 2023 | 67.26 | 67.26 | 67.03 | 67.17 | 5,848 | -0.17(-0.25%) |
Jun 15, 2023 | 66.67 | 67.37 | 66.67 | 67.33 | 6,869 | +0.92(+1.39%) |
Jun 14, 2023 | 66.59 | 66.76 | 66.41 | 66.41 | 15,687 | +0.26(+0.39%) |
Jun 13, 2023 | 66.29 | 66.38 | 66.07 | 66.15 | 5,441 | +0.13(+0.19%) |
Jun 12, 2023 | 66.04 | 66.05 | 65.93 | 66.03 | 2,845 | +0.15(+0.23%) |
Jun 09, 2023 | 65.80 | 65.91 | 65.80 | 65.88 | 1,226 | +0.26(+0.39%) |
Jun 08, 2023 | 65.54 | 65.64 | 65.54 | 65.62 | 2,589 | +0.61(+0.94%) |
Jun 07, 2023 | 65.45 | 65.46 | 65.01 | 65.01 | 2,177 | -0.22(-0.34%) |
Jun 06, 2023 | 64.98 | 65.26 | 64.94 | 65.23 | 15,163 | +0.56(+0.87%) |
Jun 05, 2023 | 64.61 | 64.71 | 64.56 | 64.67 | 3,515 | +0.08(+0.12%) |
Jun 02, 2023 | 64.76 | 64.77 | 64.59 | 64.59 | 24,826 | +0.36(+0.56%) |
Jun 01, 2023 | 63.86 | 64.28 | 63.84 | 64.23 | 11,183 | +0.66(+1.03%) |
May 31, 2023 | 63.21 | 63.57 | 63.21 | 63.57 | 5,583 | -0.14(-0.22%) |
May 30, 2023 | 63.78 | 63.78 | 63.58 | 63.71 | 10,019 | +0.01(+0.01%) |
May 26, 2023 | 63.65 | 63.73 | 63.55 | 63.71 | 4,491 | +0.16(+0.25%) |
May 25, 2023 | 63.62 | 63.64 | 63.52 | 63.55 | 12,055 | -0.35(-0.55%) |
May 24, 2023 | 63.87 | 63.93 | 63.85 | 63.90 | 14,548 | -0.66(-1.02%) |
May 23, 2023 | 64.75 | 64.75 | 64.56 | 64.56 | 3,817 | -0.39(-0.60%) |
May 22, 2023 | 64.76 | 64.99 | 64.76 | 64.96 | 4,030 | -0.00(-0.01%) |
May 19, 2023 | 64.96 | 65.16 | 64.93 | 64.96 | 8,316 | +0.26(+0.40%) |
May 18, 2023 | 64.59 | 64.71 | 64.53 | 64.70 | 6,949 | -0.38(-0.59%) |
May 17, 2023 | 65.05 | 65.10 | 65.05 | 65.08 | 17,095 | +0.10(+0.16%) |
May 16, 2023 | 65.03 | 65.06 | 64.97 | 64.98 | 2,776 | -0.47(-0.72%) |
May 15, 2023 | 65.26 | 65.45 | 65.26 | 65.45 | 3,853 | +0.55(+0.84%) |
May 12, 2023 | 65.26 | 65.31 | 64.84 | 64.90 | 13,112 | -0.53(-0.82%) |
May 11, 2023 | 65.66 | 65.66 | 65.35 | 65.44 | 6,108 | -0.73(-1.11%) |
May 10, 2023 | 66.30 | 66.32 | 65.93 | 66.17 | 5,480 | +0.16(+0.24%) |
May 09, 2023 | 66.00 | 66.04 | 65.93 | 66.02 | 4,080 | -0.19(-0.29%) |
May 08, 2023 | 66.33 | 66.39 | 66.21 | 66.21 | 13,595 | +0.30(+0.46%) |
May 05, 2023 | 65.56 | 65.97 | 65.56 | 65.90 | 4,277 | +0.54(+0.83%) |
May 04, 2023 | 65.08 | 65.47 | 65.08 | 65.36 | 10,105 | +0.24(+0.37%) |
May 03, 2023 | 64.96 | 65.31 | 64.96 | 65.12 | 5,859 | +0.07(+0.11%) |
May 02, 2023 | 65.16 | 65.16 | 64.98 | 65.05 | 8,927 | +0.36(+0.56%) |