Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 66.26 | 68.50 | 66.14 | 68.09 | 4,936,229 | +1.91(+2.89%) |
Jul 28, 2023 | 69.08 | 69.08 | 64.93 | 66.18 | 7,129,099 | -3.77(-5.39%) |
Jul 27, 2023 | 70.24 | 71.08 | 69.85 | 69.95 | 2,879,459 | -0.02(-0.03%) |
Jul 26, 2023 | 70.63 | 70.98 | 69.66 | 69.97 | 3,107,832 | -0.35(-0.50%) |
Jul 25, 2023 | 70.72 | 70.72 | 69.99 | 70.32 | 2,618,375 | -0.54(-0.76%) |
Jul 24, 2023 | 70.51 | 70.97 | 70.47 | 70.86 | 3,089,499 | +0.23(+0.33%) |
Jul 21, 2023 | 70.40 | 71.66 | 70.40 | 70.63 | 5,086,757 | +0.45(+0.64%) |
Jul 20, 2023 | 69.06 | 70.39 | 68.34 | 70.18 | 3,116,728 | +1.69(+2.47%) |
Jul 19, 2023 | 68.08 | 69.92 | 67.93 | 68.49 | 3,940,537 | +2.16(+3.26%) |
Jul 18, 2023 | 65.35 | 66.72 | 65.25 | 66.33 | 3,789,334 | +1.26(+1.94%) |
Jul 17, 2023 | 65.50 | 65.96 | 65.02 | 65.07 | 3,002,222 | -0.56(-0.85%) |
Jul 14, 2023 | 65.07 | 66.81 | 64.98 | 65.63 | 5,082,912 | +1.98(+3.11%) |
Jul 13, 2023 | 63.87 | 64.39 | 63.55 | 63.65 | 3,681,625 | -0.15(-0.24%) |
Jul 12, 2023 | 66.70 | 66.72 | 63.69 | 63.80 | 6,728,451 | -3.96(-5.84%) |
Jul 11, 2023 | 67.29 | 67.89 | 67.16 | 67.76 | 2,182,444 | +0.45(+0.67%) |
Jul 10, 2023 | 66.61 | 67.78 | 66.59 | 67.31 | 2,400,238 | +0.81(+1.22%) |
Jul 07, 2023 | 66.51 | 67.09 | 66.41 | 66.50 | 2,565,821 | -0.69(-1.03%) |
Jul 06, 2023 | 67.07 | 67.77 | 66.78 | 67.19 | 3,733,615 | -0.25(-0.37%) |
Jul 05, 2023 | 67.13 | 67.81 | 67.13 | 67.44 | 2,000,146 | +0.07(+0.10%) |
Jul 03, 2023 | 67.12 | 67.56 | 66.81 | 67.37 | 1,353,440 | -0.08(-0.12%) |
Jun 30, 2023 | 67.15 | 67.95 | 66.92 | 67.45 | 3,490,997 | +0.46(+0.69%) |
Jun 29, 2023 | 66.24 | 67.49 | 66.14 | 66.99 | 3,021,046 | +0.89(+1.35%) |
Jun 28, 2023 | 66.41 | 66.58 | 65.71 | 66.10 | 2,107,072 | -0.44(-0.66%) |
Jun 27, 2023 | 66.34 | 66.87 | 65.46 | 66.54 | 2,358,276 | +0.18(+0.27%) |
Jun 26, 2023 | 66.30 | 67.09 | 65.38 | 66.36 | 1,753,705 | +0.03(+0.05%) |
Jun 23, 2023 | 66.49 | 67.07 | 66.28 | 66.33 | 2,517,722 | -0.47(-0.70%) |
Jun 22, 2023 | 66.53 | 66.99 | 66.10 | 66.80 | 1,895,135 | +0.79(+1.20%) |
Jun 21, 2023 | 65.61 | 66.89 | 65.60 | 66.01 | 3,846,232 | +0.09(+0.14%) |
Jun 20, 2023 | 65.40 | 66.44 | 64.99 | 65.92 | 3,539,947 | +0.26(+0.40%) |
Jun 16, 2023 | 66.35 | 66.88 | 64.82 | 65.66 | 5,625,254 | -0.46(-0.70%) |
Jun 15, 2023 | 64.72 | 66.96 | 64.72 | 66.12 | 4,460,184 | +1.47(+2.27%) |
Jun 14, 2023 | 64.21 | 65.20 | 63.04 | 64.65 | 7,427,448 | -4.82(-6.94%) |
Jun 13, 2023 | 69.25 | 69.82 | 68.96 | 69.47 | 2,023,633 | +0.29(+0.42%) |
Jun 12, 2023 | 68.84 | 69.64 | 68.60 | 69.18 | 2,318,516 | +0.18(+0.26%) |
Jun 09, 2023 | 67.57 | 69.27 | 67.08 | 69.00 | 2,674,431 | +1.38(+2.04%) |
Jun 08, 2023 | 67.75 | 68.12 | 67.04 | 67.62 | 2,140,498 | -0.07(-0.10%) |
Jun 07, 2023 | 66.62 | 68.40 | 66.03 | 67.69 | 5,127,665 | +0.96(+1.44%) |
Jun 06, 2023 | 67.32 | 67.41 | 66.22 | 66.73 | 3,294,138 | -0.61(-0.91%) |
Jun 05, 2023 | 66.82 | 67.61 | 65.84 | 67.34 | 2,219,819 | +0.88(+1.32%) |
Jun 02, 2023 | 65.22 | 66.68 | 64.20 | 66.46 | 3,595,854 | +1.52(+2.34%) |
Jun 01, 2023 | 62.69 | 65.53 | 62.47 | 64.94 | 3,871,261 | +2.53(+4.05%) |
May 31, 2023 | 61.88 | 62.75 | 61.34 | 62.41 | 8,430,427 | +0.43(+0.69%) |
May 30, 2023 | 61.99 | 62.89 | 61.84 | 61.98 | 2,563,354 | -0.74(-1.18%) |
May 26, 2023 | 63.30 | 64.11 | 62.58 | 62.72 | 3,228,200 | -0.71(-1.12%) |
May 25, 2023 | 64.16 | 64.16 | 62.82 | 63.43 | 2,852,119 | -1.21(-1.87%) |
May 24, 2023 | 64.99 | 65.03 | 64.24 | 64.64 | 3,152,905 | -0.39(-0.60%) |
May 23, 2023 | 64.70 | 65.47 | 64.26 | 65.03 | 2,091,826 | -0.17(-0.26%) |
May 22, 2023 | 65.33 | 65.77 | 64.67 | 65.20 | 2,710,355 | -0.20(-0.31%) |
May 19, 2023 | 66.00 | 66.27 | 64.97 | 65.40 | 3,645,400 | -0.40(-0.61%) |
May 18, 2023 | 66.85 | 66.84 | 65.27 | 65.80 | 2,548,799 | -1.40(-2.08%) |
May 17, 2023 | 65.59 | 67.39 | 65.25 | 67.20 | 2,461,408 | +1.75(+2.67%) |
May 16, 2023 | 67.04 | 67.37 | 65.40 | 65.45 | 2,107,377 | -1.76(-2.62%) |
May 15, 2023 | 67.42 | 67.47 | 66.38 | 67.21 | 1,792,969 | +0.04(+0.06%) |
May 12, 2023 | 67.58 | 67.62 | 66.33 | 67.17 | 2,604,827 | -0.20(-0.30%) |
May 11, 2023 | 66.52 | 67.44 | 66.38 | 67.37 | 2,631,765 | +0.51(+0.76%) |
May 10, 2023 | 67.71 | 67.93 | 66.77 | 66.86 | 1,957,196 | -0.76(-1.12%) |
May 09, 2023 | 68.24 | 68.80 | 67.38 | 67.62 | 2,081,353 | -0.66(-0.97%) |
May 08, 2023 | 68.19 | 68.74 | 67.82 | 68.28 | 1,507,679 | -0.11(-0.16%) |
May 05, 2023 | 67.85 | 68.88 | 67.76 | 68.39 | 2,042,495 | +1.17(+1.74%) |
May 04, 2023 | 68.39 | 68.39 | 66.75 | 67.22 | 2,667,669 | -1.50(-2.18%) |
May 03, 2023 | 68.60 | 69.42 | 67.97 | 68.72 | 2,875,932 | +0.24(+0.35%) |
May 02, 2023 | 68.74 | 69.01 | 67.25 | 68.48 | 2,107,181 | -0.13(-0.19%) |