Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 71.56 | 72.36 | 71.38 | 71.91 | 34,024 | +0.45(+0.63%) |
Jul 28, 2023 | 72.04 | 72.53 | 71.24 | 71.46 | 66,226 | -0.20(-0.27%) |
Jul 27, 2023 | 73.69 | 73.69 | 71.66 | 71.66 | 27,393 | -1.81(-2.46%) |
Jul 26, 2023 | 73.25 | 73.92 | 73.11 | 73.46 | 36,117 | +0.17(+0.23%) |
Jul 25, 2023 | 74.00 | 74.00 | 73.23 | 73.30 | 30,396 | -0.87(-1.17%) |
Jul 24, 2023 | 74.22 | 74.50 | 73.89 | 74.17 | 24,335 | +0.20(+0.28%) |
Jul 21, 2023 | 73.72 | 74.15 | 73.54 | 73.96 | 23,153 | +0.43(+0.58%) |
Jul 20, 2023 | 73.04 | 73.57 | 72.50 | 73.53 | 31,492 | +0.56(+0.77%) |
Jul 19, 2023 | 72.43 | 73.31 | 72.43 | 72.97 | 33,698 | +0.71(+0.99%) |
Jul 18, 2023 | 73.19 | 73.27 | 71.98 | 72.25 | 45,581 | -0.91(-1.24%) |
Jul 17, 2023 | 73.62 | 73.78 | 73.16 | 73.16 | 29,741 | -0.54(-0.73%) |
Jul 14, 2023 | 73.42 | 73.80 | 73.07 | 73.70 | 17,226 | +0.07(+0.09%) |
Jul 13, 2023 | 73.03 | 73.63 | 72.84 | 73.63 | 30,494 | +0.61(+0.84%) |
Jul 12, 2023 | 73.35 | 73.98 | 73.01 | 73.01 | 33,237 | +0.18(+0.24%) |
Jul 11, 2023 | 71.88 | 72.87 | 71.80 | 72.84 | 30,786 | +1.07(+1.49%) |
Jul 10, 2023 | 71.57 | 71.85 | 70.99 | 71.77 | 24,450 | +0.23(+0.32%) |
Jul 07, 2023 | 71.74 | 71.90 | 71.45 | 71.54 | 34,028 | -0.39(-0.54%) |
Jul 06, 2023 | 71.68 | 71.97 | 70.05 | 71.93 | 23,879 | -0.19(-0.26%) |
Jul 05, 2023 | 72.06 | 72.72 | 71.21 | 72.12 | 40,619 | -0.10(-0.14%) |
Jul 03, 2023 | 71.20 | 72.45 | 71.20 | 72.22 | 14,346 | +0.72(+1.00%) |
Jun 30, 2023 | 71.50 | 71.96 | 70.44 | 71.50 | 23,664 | +0.39(+0.55%) |
Jun 29, 2023 | 70.32 | 71.11 | 70.30 | 71.11 | 65,112 | +0.60(+0.84%) |
Jun 28, 2023 | 70.61 | 70.90 | 70.04 | 70.52 | 36,867 | -0.30(-0.43%) |
Jun 27, 2023 | 70.30 | 70.93 | 69.97 | 70.82 | 23,995 | +0.78(+1.11%) |
Jun 26, 2023 | 68.31 | 70.04 | 68.10 | 70.04 | 24,352 | +1.88(+2.76%) |
Jun 23, 2023 | 69.19 | 69.43 | 68.15 | 68.15 | 32,931 | -1.18(-1.70%) |
Jun 22, 2023 | 70.63 | 70.68 | 68.83 | 69.33 | 76,124 | -1.21(-1.72%) |
Jun 21, 2023 | 70.63 | 70.76 | 69.86 | 70.55 | 49,002 | -0.28(-0.40%) |
Jun 20, 2023 | 71.36 | 71.36 | 70.49 | 70.83 | 30,770 | -0.83(-1.16%) |
Jun 16, 2023 | 71.57 | 72.14 | 71.47 | 71.66 | 46,113 | +0.20(+0.29%) |
Jun 15, 2023 | 71.21 | 71.46 | 70.77 | 71.45 | 36,407 | +0.20(+0.27%) |
Jun 14, 2023 | 71.33 | 71.77 | 70.85 | 71.26 | 124,444 | +0.09(+0.12%) |
Jun 13, 2023 | 70.96 | 71.29 | 70.51 | 71.17 | 42,943 | +0.31(+0.44%) |
Jun 12, 2023 | 70.93 | 70.93 | 70.28 | 70.86 | 20,566 | -0.09(-0.12%) |
Jun 09, 2023 | 70.92 | 71.10 | 70.67 | 70.95 | 24,091 | +0.10(+0.14%) |
Jun 08, 2023 | 71.17 | 71.17 | 70.13 | 70.85 | 30,618 | -0.46(-0.64%) |
Jun 07, 2023 | 69.98 | 71.49 | 69.77 | 71.31 | 46,155 | +1.53(+2.19%) |
Jun 06, 2023 | 69.47 | 69.82 | 69.05 | 69.78 | 42,861 | +0.66(+0.96%) |
Jun 05, 2023 | 69.53 | 69.72 | 69.05 | 69.12 | 31,586 | -0.50(-0.71%) |
Jun 02, 2023 | 68.70 | 69.73 | 68.58 | 69.62 | 70,735 | +1.78(+2.63%) |
Jun 01, 2023 | 67.63 | 68.05 | 66.81 | 67.83 | 73,043 | +0.20(+0.29%) |
May 31, 2023 | 67.75 | 68.02 | 67.17 | 67.63 | 34,564 | +0.11(+0.16%) |
May 30, 2023 | 67.27 | 67.94 | 67.25 | 67.53 | 69,623 | +0.43(+0.64%) |
May 26, 2023 | 66.64 | 67.19 | 66.08 | 67.10 | 22,219 | +0.58(+0.88%) |
May 25, 2023 | 67.06 | 67.06 | 66.08 | 66.52 | 22,892 | -0.46(-0.68%) |
May 24, 2023 | 68.13 | 68.13 | 66.86 | 66.97 | 31,862 | -1.23(-1.81%) |
May 23, 2023 | 68.33 | 69.02 | 68.20 | 68.21 | 29,968 | -0.19(-0.27%) |
May 22, 2023 | 68.39 | 68.78 | 67.94 | 68.39 | 39,069 | +0.14(+0.20%) |
May 19, 2023 | 68.53 | 69.05 | 67.99 | 68.25 | 17,879 | -0.10(-0.14%) |
May 18, 2023 | 68.60 | 68.87 | 68.02 | 68.35 | 34,088 | -0.50(-0.73%) |
May 17, 2023 | 68.84 | 68.87 | 68.27 | 68.86 | 19,885 | +0.32(+0.47%) |
May 16, 2023 | 70.14 | 70.19 | 68.54 | 68.54 | 41,399 | -1.65(-2.35%) |
May 15, 2023 | 70.48 | 70.50 | 69.99 | 70.19 | 17,460 | -0.18(-0.26%) |
May 12, 2023 | 70.54 | 70.55 | 69.84 | 70.37 | 24,792 | -0.06(-0.08%) |
May 11, 2023 | 70.54 | 70.54 | 69.86 | 70.43 | 24,672 | -0.41(-0.58%) |
May 10, 2023 | 70.88 | 71.12 | 70.22 | 70.84 | 46,022 | +0.50(+0.72%) |
May 09, 2023 | 70.18 | 70.66 | 69.44 | 70.33 | 26,197 | -0.19(-0.28%) |
May 08, 2023 | 70.65 | 70.69 | 70.25 | 70.53 | 38,168 | -0.11(-0.15%) |
May 05, 2023 | 69.76 | 70.74 | 69.76 | 70.63 | 29,419 | +1.32(+1.90%) |
May 04, 2023 | 68.90 | 69.86 | 68.63 | 69.31 | 29,691 | +0.39(+0.56%) |
May 03, 2023 | 69.47 | 69.92 | 68.61 | 68.92 | 36,372 | -0.13(-0.18%) |
May 02, 2023 | 69.90 | 70.03 | 68.41 | 69.05 | 37,146 | -1.13(-1.60%) |