Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 70.39 | 70.39 | 69.02 | 69.57 | 2,953,259 | -0.97(-1.37%) |
Jul 28, 2023 | 70.43 | 71.77 | 69.52 | 70.54 | 2,584,508 | +2.03(+2.96%) |
Jul 27, 2023 | 69.39 | 70.11 | 68.36 | 68.51 | 1,513,258 | -1.20(-1.72%) |
Jul 26, 2023 | 69.99 | 70.92 | 69.35 | 69.71 | 1,737,416 | -0.28(-0.40%) |
Jul 25, 2023 | 70.13 | 70.37 | 69.63 | 69.99 | 1,635,321 | -0.14(-0.21%) |
Jul 24, 2023 | 70.00 | 70.41 | 69.62 | 70.13 | 1,073,294 | +0.14(+0.19%) |
Jul 21, 2023 | 70.04 | 70.51 | 69.58 | 70.00 | 1,407,621 | +0.24(+0.35%) |
Jul 20, 2023 | 68.41 | 69.96 | 67.96 | 69.75 | 1,596,198 | +1.46(+2.14%) |
Jul 19, 2023 | 67.22 | 68.64 | 67.22 | 68.29 | 1,182,552 | +1.23(+1.83%) |
Jul 18, 2023 | 67.53 | 68.16 | 66.21 | 67.07 | 1,063,171 | -0.50(-0.74%) |
Jul 17, 2023 | 67.74 | 68.20 | 67.33 | 67.57 | 925,896 | -0.56(-0.82%) |
Jul 14, 2023 | 68.43 | 68.64 | 67.78 | 68.13 | 906,815 | -0.46(-0.68%) |
Jul 13, 2023 | 67.91 | 68.60 | 67.72 | 68.59 | 1,073,322 | +0.47(+0.70%) |
Jul 12, 2023 | 67.36 | 68.24 | 67.18 | 68.12 | 928,653 | +1.04(+1.56%) |
Jul 11, 2023 | 66.18 | 67.10 | 66.05 | 67.08 | 754,706 | +1.03(+1.57%) |
Jul 10, 2023 | 66.32 | 66.62 | 65.40 | 66.04 | 1,024,698 | -0.53(-0.80%) |
Jul 07, 2023 | 66.23 | 67.23 | 65.93 | 66.57 | 1,178,757 | -0.55(-0.82%) |
Jul 06, 2023 | 67.23 | 67.43 | 66.71 | 67.12 | 1,578,881 | -0.77(-1.14%) |
Jul 05, 2023 | 66.55 | 68.45 | 66.34 | 67.90 | 2,057,289 | +1.10(+1.65%) |
Jul 03, 2023 | 66.21 | 67.12 | 66.05 | 66.80 | 761,528 | +0.37(+0.55%) |
Jun 30, 2023 | 65.91 | 66.58 | 65.84 | 66.43 | 1,846,396 | +0.84(+1.28%) |
Jun 29, 2023 | 64.74 | 66.07 | 64.60 | 65.59 | 1,609,482 | +0.19(+0.29%) |
Jun 28, 2023 | 66.28 | 66.28 | 65.17 | 65.40 | 1,491,563 | -0.99(-1.48%) |
Jun 27, 2023 | 66.03 | 66.44 | 65.83 | 66.38 | 1,390,730 | +0.57(+0.87%) |
Jun 26, 2023 | 65.18 | 66.05 | 64.96 | 65.81 | 1,260,132 | +0.99(+1.53%) |
Jun 23, 2023 | 65.96 | 66.14 | 64.73 | 64.81 | 1,662,427 | -1.27(-1.93%) |
Jun 22, 2023 | 66.96 | 67.16 | 65.95 | 66.09 | 1,104,345 | -0.61(-0.92%) |
Jun 21, 2023 | 65.70 | 66.93 | 65.40 | 66.70 | 1,301,969 | +0.92(+1.40%) |
Jun 20, 2023 | 67.18 | 67.20 | 65.67 | 65.78 | 1,456,544 | -1.35(-2.01%) |
Jun 16, 2023 | 66.18 | 67.60 | 66.05 | 67.13 | 3,928,765 | +1.32(+2.01%) |
Jun 15, 2023 | 65.55 | 66.10 | 65.03 | 65.81 | 1,164,570 | +0.60(+0.92%) |
Jun 14, 2023 | 65.16 | 65.69 | 64.94 | 65.21 | 2,088,401 | +0.28(+0.43%) |
Jun 13, 2023 | 64.29 | 65.19 | 64.21 | 64.93 | 1,239,098 | +0.22(+0.34%) |
Jun 12, 2023 | 64.95 | 65.20 | 64.33 | 64.71 | 1,183,793 | -0.07(-0.10%) |
Jun 09, 2023 | 65.59 | 65.75 | 64.23 | 64.78 | 2,093,706 | -0.81(-1.24%) |
Jun 08, 2023 | 65.62 | 65.90 | 64.80 | 65.59 | 1,473,668 | -0.12(-0.19%) |
Jun 07, 2023 | 64.15 | 65.80 | 63.48 | 65.71 | 1,625,993 | +1.90(+2.98%) |
Jun 06, 2023 | 64.44 | 64.70 | 63.80 | 63.81 | 1,103,249 | -0.09(-0.13%) |
Jun 05, 2023 | 63.89 | 65.04 | 63.63 | 63.90 | 953,047 | +0.11(+0.18%) |
Jun 02, 2023 | 63.57 | 64.54 | 63.14 | 63.78 | 1,962,582 | +0.00(+0.00%) |
Jun 01, 2023 | 64.38 | 64.60 | 63.20 | 63.78 | 2,135,742 | -0.80(-1.24%) |
May 31, 2023 | 62.87 | 64.72 | 62.87 | 64.59 | 4,342,660 | +1.72(+2.74%) |
May 30, 2023 | 62.83 | 64.01 | 62.65 | 62.86 | 1,522,710 | +0.09(+0.14%) |
May 26, 2023 | 62.75 | 63.31 | 61.85 | 62.78 | 1,719,308 | -0.03(-0.05%) |
May 25, 2023 | 63.54 | 63.57 | 62.29 | 62.81 | 1,538,270 | -0.88(-1.38%) |
May 24, 2023 | 64.09 | 64.46 | 63.43 | 63.69 | 1,078,478 | -0.76(-1.17%) |
May 23, 2023 | 64.56 | 65.37 | 64.35 | 64.44 | 1,052,831 | -0.30(-0.46%) |
May 22, 2023 | 65.54 | 65.71 | 64.46 | 64.74 | 1,433,926 | -0.54(-0.82%) |
May 19, 2023 | 66.27 | 66.58 | 65.16 | 65.27 | 1,869,934 | -0.58(-0.89%) |
May 18, 2023 | 66.29 | 66.41 | 65.25 | 65.86 | 1,571,558 | -0.85(-1.28%) |
May 17, 2023 | 67.54 | 67.55 | 66.55 | 66.71 | 1,680,689 | -0.54(-0.80%) |
May 16, 2023 | 69.09 | 69.10 | 67.20 | 67.24 | 1,288,613 | -1.86(-2.69%) |
May 15, 2023 | 70.79 | 71.01 | 68.84 | 69.10 | 1,313,068 | -1.38(-1.95%) |
May 12, 2023 | 70.53 | 71.09 | 69.83 | 70.48 | 1,577,003 | +0.45(+0.64%) |
May 11, 2023 | 71.06 | 71.16 | 69.82 | 70.03 | 2,102,461 | -0.94(-1.32%) |
May 10, 2023 | 70.81 | 71.17 | 70.27 | 70.97 | 1,002,244 | +0.54(+0.76%) |
May 09, 2023 | 69.99 | 70.51 | 69.76 | 70.43 | 1,161,079 | +0.23(+0.33%) |
May 08, 2023 | 70.13 | 70.75 | 69.79 | 70.20 | 818,938 | -0.16(-0.23%) |
May 05, 2023 | 68.77 | 70.53 | 67.97 | 70.36 | 1,641,081 | +1.02(+1.48%) |
May 04, 2023 | 69.17 | 70.10 | 67.83 | 69.34 | 2,472,628 | +0.78(+1.14%) |
May 03, 2023 | 71.18 | 71.18 | 68.33 | 68.55 | 2,748,403 | -1.54(-2.20%) |
May 02, 2023 | 70.74 | 70.90 | 69.54 | 70.09 | 2,315,107 | -0.64(-0.91%) |