Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 73.76 | 75.99 | 73.76 | 75.85 | 1,078,592 | +2.11(+2.86%) |
Jul 28, 2023 | 73.05 | 74.33 | 72.52 | 73.74 | 817,991 | +2.94(+4.15%) |
Jul 27, 2023 | 73.37 | 73.67 | 70.36 | 70.80 | 412,317 | -1.19(-1.65%) |
Jul 26, 2023 | 72.15 | 73.13 | 71.58 | 71.99 | 483,993 | -0.41(-0.57%) |
Jul 25, 2023 | 70.90 | 72.91 | 70.47 | 72.40 | 1,474,928 | +1.85(+2.62%) |
Jul 24, 2023 | 71.92 | 72.12 | 69.85 | 70.55 | 439,296 | -0.44(-0.62%) |
Jul 21, 2023 | 72.64 | 73.13 | 70.40 | 70.99 | 960,507 | -0.97(-1.35%) |
Jul 20, 2023 | 72.50 | 72.64 | 71.10 | 71.96 | 945,190 | -0.55(-0.76%) |
Jul 19, 2023 | 75.00 | 76.25 | 72.37 | 72.51 | 1,186,326 | -2.18(-2.92%) |
Jul 18, 2023 | 73.86 | 75.03 | 73.32 | 74.69 | 746,002 | +0.91(+1.23%) |
Jul 17, 2023 | 72.14 | 74.06 | 71.63 | 73.78 | 722,206 | +1.66(+2.30%) |
Jul 14, 2023 | 73.42 | 73.82 | 71.97 | 72.12 | 892,765 | -0.75(-1.03%) |
Jul 13, 2023 | 72.13 | 74.70 | 71.69 | 72.87 | 1,491,846 | +1.94(+2.74%) |
Jul 12, 2023 | 69.99 | 71.33 | 69.09 | 70.93 | 1,816,498 | +1.94(+2.81%) |
Jul 11, 2023 | 66.78 | 69.91 | 66.47 | 68.99 | 1,524,485 | +3.72(+5.70%) |
Jul 10, 2023 | 63.33 | 65.43 | 62.97 | 65.27 | 935,725 | +1.57(+2.46%) |
Jul 07, 2023 | 63.46 | 64.98 | 63.46 | 63.70 | 415,789 | +0.21(+0.33%) |
Jul 06, 2023 | 63.13 | 63.77 | 61.38 | 63.49 | 775,172 | -0.77(-1.20%) |
Jul 05, 2023 | 64.38 | 64.64 | 62.74 | 64.26 | 575,373 | -0.68(-1.05%) |
Jul 03, 2023 | 64.50 | 65.00 | 63.61 | 64.94 | 548,322 | -0.13(-0.20%) |
Jun 30, 2023 | 65.88 | 66.32 | 64.28 | 65.07 | 933,611 | -0.28(-0.43%) |
Jun 29, 2023 | 65.76 | 66.47 | 64.68 | 65.35 | 511,793 | -0.26(-0.40%) |
Jun 28, 2023 | 63.70 | 66.25 | 63.06 | 65.61 | 699,742 | +1.25(+1.94%) |
Jun 27, 2023 | 62.96 | 64.77 | 62.00 | 64.36 | 608,732 | +1.69(+2.70%) |
Jun 26, 2023 | 62.67 | 64.36 | 62.67 | 62.67 | 525,898 | -0.41(-0.65%) |
Jun 23, 2023 | 63.30 | 63.59 | 62.04 | 63.08 | 1,421,272 | -1.07(-1.67%) |
Jun 22, 2023 | 62.69 | 64.77 | 62.29 | 64.15 | 633,798 | +1.35(+2.15%) |
Jun 21, 2023 | 65.61 | 65.61 | 62.74 | 62.80 | 1,074,973 | -2.82(-4.30%) |
Jun 20, 2023 | 65.78 | 66.70 | 65.16 | 65.62 | 771,166 | -0.93(-1.40%) |
Jun 16, 2023 | 68.51 | 68.68 | 66.17 | 66.55 | 975,180 | -1.40(-2.06%) |
Jun 15, 2023 | 66.56 | 68.28 | 66.06 | 67.95 | 628,652 | +0.78(+1.16%) |
Jun 14, 2023 | 67.92 | 68.56 | 66.53 | 67.17 | 800,492 | -1.39(-2.03%) |
Jun 13, 2023 | 66.99 | 68.63 | 66.72 | 68.56 | 1,054,521 | +1.74(+2.60%) |
Jun 12, 2023 | 65.05 | 66.99 | 64.80 | 66.82 | 1,017,985 | +1.87(+2.88%) |
Jun 09, 2023 | 64.08 | 66.01 | 64.08 | 64.95 | 873,474 | +1.35(+2.12%) |
Jun 08, 2023 | 63.51 | 64.08 | 61.46 | 63.60 | 1,467,928 | -0.91(-1.41%) |
Jun 07, 2023 | 65.80 | 66.45 | 63.80 | 64.51 | 1,340,974 | -1.29(-1.96%) |
Jun 06, 2023 | 64.99 | 66.92 | 64.67 | 65.80 | 952,226 | +0.91(+1.40%) |
Jun 05, 2023 | 63.30 | 65.49 | 63.18 | 64.89 | 1,052,584 | +1.71(+2.71%) |
Jun 02, 2023 | 62.78 | 63.84 | 62.19 | 63.18 | 1,468,318 | +1.31(+2.12%) |
Jun 01, 2023 | 60.10 | 62.23 | 58.23 | 61.87 | 1,225,852 | +1.40(+2.32%) |
May 31, 2023 | 58.55 | 60.56 | 58.22 | 60.47 | 2,634,684 | +1.51(+2.56%) |
May 30, 2023 | 59.61 | 60.00 | 58.61 | 58.96 | 1,114,127 | +0.27(+0.46%) |
May 26, 2023 | 57.06 | 59.68 | 57.00 | 58.69 | 1,033,946 | +1.68(+2.95%) |
May 25, 2023 | 58.45 | 59.00 | 56.62 | 57.01 | 925,930 | -1.24(-2.13%) |
May 24, 2023 | 56.50 | 58.59 | 56.06 | 58.25 | 1,484,521 | +0.59(+1.02%) |
May 23, 2023 | 57.09 | 58.89 | 56.75 | 57.66 | 1,607,416 | -0.84(-1.44%) |
May 22, 2023 | 57.39 | 59.20 | 56.83 | 58.50 | 910,831 | +0.87(+1.51%) |
May 19, 2023 | 59.10 | 59.61 | 57.34 | 57.63 | 691,885 | -1.48(-2.50%) |
May 18, 2023 | 58.00 | 59.12 | 57.50 | 59.11 | 1,134,061 | +1.24(+2.14%) |
May 17, 2023 | 54.83 | 57.96 | 54.10 | 57.87 | 1,179,542 | +3.27(+5.99%) |
May 16, 2023 | 55.48 | 55.63 | 53.93 | 54.60 | 881,437 | -1.50(-2.67%) |
May 15, 2023 | 54.29 | 56.21 | 53.71 | 56.10 | 902,756 | +1.83(+3.37%) |
May 12, 2023 | 55.89 | 56.56 | 53.82 | 54.27 | 1,854,952 | -1.78(-3.18%) |
May 11, 2023 | 57.82 | 57.95 | 55.98 | 56.05 | 936,723 | -1.70(-2.94%) |
May 10, 2023 | 57.35 | 58.39 | 57.14 | 57.75 | 973,657 | +1.56(+2.78%) |
May 09, 2023 | 54.65 | 56.60 | 54.59 | 56.19 | 930,892 | +0.82(+1.48%) |
May 08, 2023 | 56.06 | 56.94 | 54.93 | 55.37 | 875,904 | -0.98(-1.74%) |
May 05, 2023 | 57.49 | 57.89 | 55.50 | 56.35 | 1,236,103 | -0.39(-0.69%) |
May 04, 2023 | 58.84 | 59.44 | 55.06 | 56.74 | 3,099,126 | +3.56(+6.69%) |
May 03, 2023 | 53.45 | 55.33 | 53.11 | 53.18 | 1,474,609 | -0.97(-1.79%) |
May 02, 2023 | 54.73 | 55.47 | 53.51 | 54.15 | 1,340,822 | -0.91(-1.65%) |