Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 67.18 | 67.18 | 66.93 | 67.17 | 1,896 | +0.33(+0.49%) |
Jul 28, 2023 | 67.92 | 67.92 | 66.82 | 66.84 | 14,077 | -1.32(-1.93%) |
Jul 27, 2023 | 68.97 | 69.10 | 68.08 | 68.16 | 27,626 | -0.75(-1.09%) |
Jul 26, 2023 | 69.58 | 69.58 | 68.63 | 68.91 | 2,805 | -0.78(-1.11%) |
Jul 25, 2023 | 69.23 | 69.84 | 69.23 | 69.68 | 3,880 | +0.75(+1.08%) |
Jul 24, 2023 | 68.88 | 69.33 | 68.71 | 68.94 | 8,087 | -0.08(-0.12%) |
Jul 21, 2023 | 69.75 | 69.75 | 69.02 | 69.02 | 7,839 | -0.24(-0.35%) |
Jul 20, 2023 | 69.62 | 69.62 | 69.22 | 69.26 | 1,049 | -0.49(-0.71%) |
Jul 19, 2023 | 69.83 | 69.92 | 69.70 | 69.75 | 2,662 | +0.42(+0.61%) |
Jul 18, 2023 | 68.59 | 69.34 | 68.59 | 69.33 | 7,398 | +0.48(+0.70%) |
Jul 17, 2023 | 68.44 | 69.13 | 68.44 | 68.84 | 5,722 | +0.29(+0.42%) |
Jul 14, 2023 | 70.69 | 70.69 | 68.28 | 68.56 | 10,072 | -2.68(-3.76%) |
Jul 13, 2023 | 70.97 | 71.28 | 70.78 | 71.23 | 3,721 | -0.10(-0.14%) |
Jul 12, 2023 | 71.90 | 71.90 | 71.33 | 71.33 | 3,076 | +0.08(+0.11%) |
Jul 11, 2023 | 71.07 | 71.25 | 70.80 | 71.25 | 2,337 | +0.49(+0.69%) |
Jul 10, 2023 | 69.92 | 70.82 | 69.92 | 70.76 | 53,125 | +0.66(+0.94%) |
Jul 07, 2023 | 69.29 | 70.62 | 69.29 | 70.10 | 5,118 | +0.76(+1.10%) |
Jul 06, 2023 | 69.28 | 69.35 | 69.21 | 69.34 | 2,508 | -0.67(-0.96%) |
Jul 05, 2023 | 70.01 | 70.11 | 69.67 | 70.01 | 1,323 | -0.51(-0.73%) |
Jul 03, 2023 | 70.45 | 70.53 | 70.11 | 70.53 | 1,167 | +0.14(+0.20%) |
Jun 30, 2023 | 70.62 | 70.83 | 70.39 | 70.39 | 1,750 | +0.55(+0.79%) |
Jun 29, 2023 | 69.59 | 69.83 | 69.53 | 69.83 | 4,386 | +1.22(+1.77%) |
Jun 28, 2023 | 68.08 | 68.73 | 68.08 | 68.62 | 45,547 | +0.39(+0.57%) |
Jun 27, 2023 | 68.20 | 68.38 | 68.20 | 68.23 | 3,398 | +1.25(+1.87%) |
Jun 26, 2023 | 67.29 | 67.29 | 66.98 | 66.98 | 1,456 | +0.07(+0.10%) |
Jun 23, 2023 | 67.58 | 67.58 | 66.71 | 66.91 | 189,555 | -1.37(-2.01%) |
Jun 22, 2023 | 68.04 | 68.28 | 68.04 | 68.28 | 1,210 | -0.12(-0.18%) |
Jun 21, 2023 | 68.60 | 68.67 | 68.13 | 68.40 | 8,177 | -1.14(-1.65%) |
Jun 20, 2023 | 70.09 | 70.09 | 69.50 | 69.54 | 7,137 | -0.63(-0.89%) |
Jun 16, 2023 | 70.93 | 70.93 | 69.99 | 70.17 | 5,234 | -0.10(-0.14%) |
Jun 15, 2023 | 69.43 | 70.45 | 69.14 | 70.27 | 20,674 | +0.50(+0.71%) |
Jun 14, 2023 | 69.63 | 70.01 | 69.49 | 69.77 | 3,978 | +0.02(+0.03%) |
Jun 13, 2023 | 69.75 | 69.89 | 69.74 | 69.75 | 3,347 | +0.33(+0.48%) |
Jun 12, 2023 | 68.20 | 69.52 | 68.20 | 69.42 | 2,956 | +1.51(+2.22%) |
Jun 09, 2023 | 68.28 | 68.39 | 67.83 | 67.91 | 4,682 | -0.11(-0.17%) |
Jun 08, 2023 | 67.35 | 68.17 | 67.35 | 68.02 | 1,311 | +0.02(+0.04%) |
Jun 07, 2023 | 67.42 | 68.36 | 67.42 | 68.00 | 3,210 | +0.69(+1.02%) |
Jun 06, 2023 | 66.97 | 67.31 | 66.51 | 67.31 | 9,144 | -0.23(-0.34%) |
Jun 05, 2023 | 68.13 | 68.58 | 67.41 | 67.54 | 11,394 | -1.34(-1.94%) |
Jun 02, 2023 | 68.00 | 68.88 | 67.93 | 68.88 | 3,417 | +1.30(+1.93%) |
Jun 01, 2023 | 67.57 | 67.85 | 67.24 | 67.58 | 5,062 | -0.02(-0.02%) |
May 31, 2023 | 67.19 | 67.80 | 67.19 | 67.60 | 14,108 | -0.73(-1.07%) |
May 30, 2023 | 68.37 | 68.39 | 67.94 | 68.33 | 2,407 | +0.52(+0.77%) |
May 26, 2023 | 65.66 | 67.89 | 65.57 | 67.80 | 8,453 | +2.35(+3.58%) |
May 25, 2023 | 64.82 | 65.60 | 64.82 | 65.46 | 8,281 | +1.22(+1.89%) |
May 24, 2023 | 64.89 | 65.17 | 64.17 | 64.24 | 2,442 | -0.79(-1.21%) |
May 23, 2023 | 65.54 | 65.97 | 65.03 | 65.03 | 3,542 | -0.84(-1.27%) |
May 22, 2023 | 65.40 | 65.87 | 65.40 | 65.87 | 3,627 | +0.73(+1.13%) |
May 19, 2023 | 65.29 | 65.46 | 65.10 | 65.13 | 7,373 | +0.23(+0.35%) |
May 18, 2023 | 63.04 | 64.91 | 62.77 | 64.91 | 9,230 | +1.48(+2.33%) |
May 17, 2023 | 62.96 | 63.43 | 62.64 | 63.43 | 1,960 | +1.05(+1.68%) |
May 16, 2023 | 62.73 | 62.73 | 62.38 | 62.38 | 3,211 | -0.70(-1.11%) |
May 15, 2023 | 62.42 | 63.17 | 62.42 | 63.08 | 3,758 | +0.86(+1.39%) |
May 12, 2023 | 62.20 | 62.33 | 61.84 | 62.22 | 12,736 | +0.42(+0.68%) |
May 11, 2023 | 62.24 | 62.24 | 61.70 | 61.79 | 43,714 | -0.61(-0.98%) |
May 10, 2023 | 62.78 | 62.79 | 61.88 | 62.40 | 5,506 | +0.11(+0.17%) |
May 09, 2023 | 61.42 | 62.31 | 61.42 | 62.30 | 37,952 | +0.47(+0.77%) |
May 08, 2023 | 61.98 | 61.98 | 61.78 | 61.82 | 4,183 | -0.04(-0.07%) |
May 05, 2023 | 62.07 | 62.27 | 61.87 | 61.87 | 8,431 | +0.18(+0.29%) |
May 04, 2023 | 61.26 | 62.01 | 61.25 | 61.69 | 24,822 | +0.24(+0.39%) |
May 03, 2023 | 61.80 | 62.00 | 61.40 | 61.45 | 5,722 | -0.46(-0.75%) |
May 02, 2023 | 63.52 | 63.52 | 61.79 | 61.91 | 5,571 | -2.33(-3.63%) |