Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 71.06 | 72.10 | 70.59 | 71.48 | 1,001,155 | +0.86(+1.22%) |
Jul 28, 2023 | 71.98 | 71.99 | 69.55 | 70.62 | 1,588,987 | +0.33(+0.46%) |
Jul 27, 2023 | 73.34 | 73.64 | 70.00 | 70.29 | 2,386,723 | -2.96(-4.04%) |
Jul 26, 2023 | 71.58 | 73.85 | 71.34 | 73.25 | 2,315,196 | +1.46(+2.04%) |
Jul 25, 2023 | 72.83 | 73.15 | 71.69 | 71.79 | 1,803,054 | -1.59(-2.17%) |
Jul 24, 2023 | 71.32 | 74.01 | 71.32 | 73.38 | 1,961,079 | +2.12(+2.98%) |
Jul 21, 2023 | 72.57 | 72.57 | 70.78 | 71.26 | 4,059,749 | -0.75(-1.04%) |
Jul 20, 2023 | 70.28 | 72.08 | 70.06 | 72.01 | 2,445,003 | +1.40(+1.99%) |
Jul 19, 2023 | 69.95 | 71.37 | 69.64 | 70.61 | 2,393,824 | +0.83(+1.19%) |
Jul 18, 2023 | 67.93 | 69.88 | 67.59 | 69.78 | 2,478,260 | +2.40(+3.56%) |
Jul 17, 2023 | 65.21 | 67.95 | 65.21 | 67.38 | 1,960,197 | +1.87(+2.85%) |
Jul 14, 2023 | 68.44 | 68.44 | 65.28 | 65.51 | 2,218,016 | -1.36(-2.04%) |
Jul 13, 2023 | 66.70 | 67.22 | 66.19 | 66.88 | 1,019,412 | +0.65(+0.98%) |
Jul 12, 2023 | 66.72 | 67.67 | 65.75 | 66.22 | 1,389,817 | +1.24(+1.91%) |
Jul 11, 2023 | 63.37 | 65.27 | 63.06 | 64.98 | 959,977 | +2.22(+3.54%) |
Jul 10, 2023 | 62.11 | 63.88 | 61.86 | 62.76 | 695,094 | +0.82(+1.32%) |
Jul 07, 2023 | 61.00 | 63.52 | 61.00 | 61.94 | 777,058 | +0.24(+0.38%) |
Jul 06, 2023 | 61.92 | 61.96 | 60.19 | 61.70 | 1,251,803 | -1.76(-2.77%) |
Jul 05, 2023 | 62.60 | 63.96 | 62.13 | 63.46 | 1,185,448 | -0.52(-0.82%) |
Jul 03, 2023 | 62.93 | 64.41 | 62.53 | 63.98 | 1,232,298 | +1.20(+1.92%) |
Jun 30, 2023 | 62.41 | 63.58 | 62.13 | 62.78 | 1,631,423 | +1.53(+2.50%) |
Jun 29, 2023 | 59.24 | 61.26 | 58.99 | 61.25 | 1,788,028 | +2.88(+4.94%) |
Jun 28, 2023 | 58.61 | 58.61 | 57.55 | 58.37 | 1,499,555 | -0.25(-0.42%) |
Jun 27, 2023 | 57.67 | 59.09 | 57.61 | 58.61 | 588,029 | +1.17(+2.05%) |
Jun 26, 2023 | 57.62 | 58.79 | 56.97 | 57.44 | 615,109 | -0.34(-0.58%) |
Jun 23, 2023 | 57.39 | 58.35 | 56.59 | 57.77 | 1,457,184 | -0.77(-1.32%) |
Jun 22, 2023 | 59.57 | 59.64 | 58.01 | 58.54 | 2,059,010 | -1.41(-2.35%) |
Jun 21, 2023 | 59.81 | 60.91 | 59.26 | 59.95 | 1,472,642 | -0.36(-0.60%) |
Jun 20, 2023 | 60.69 | 60.74 | 59.16 | 60.32 | 1,166,627 | -1.30(-2.11%) |
Jun 16, 2023 | 62.95 | 63.05 | 61.46 | 61.62 | 931,116 | -0.41(-0.66%) |
Jun 15, 2023 | 59.22 | 62.51 | 59.00 | 62.03 | 1,214,701 | +2.22(+3.71%) |
Jun 14, 2023 | 60.95 | 61.83 | 59.23 | 59.81 | 1,191,293 | -0.66(-1.10%) |
Jun 13, 2023 | 59.38 | 61.24 | 59.09 | 60.48 | 1,028,825 | +1.04(+1.74%) |
Jun 12, 2023 | 59.71 | 60.15 | 58.12 | 59.44 | 924,318 | -0.13(-0.21%) |
Jun 09, 2023 | 59.29 | 60.29 | 59.06 | 59.57 | 744,518 | +0.03(+0.05%) |
Jun 08, 2023 | 59.38 | 59.81 | 58.11 | 59.54 | 802,755 | -0.17(-0.28%) |
Jun 07, 2023 | 59.29 | 60.08 | 58.10 | 59.70 | 1,082,332 | +0.63(+1.06%) |
Jun 06, 2023 | 56.78 | 59.30 | 56.66 | 59.08 | 1,080,051 | +2.21(+3.88%) |
Jun 05, 2023 | 57.57 | 57.96 | 56.12 | 56.87 | 864,063 | -0.90(-1.56%) |
Jun 02, 2023 | 55.84 | 58.39 | 55.84 | 57.77 | 1,728,202 | +3.44(+6.33%) |
Jun 01, 2023 | 53.33 | 54.63 | 52.49 | 54.33 | 1,042,619 | +1.74(+3.31%) |
May 31, 2023 | 53.62 | 53.62 | 51.30 | 52.59 | 1,381,798 | -1.86(-3.41%) |
May 30, 2023 | 54.77 | 55.09 | 53.34 | 54.45 | 954,501 | +0.05(+0.09%) |
May 26, 2023 | 53.61 | 54.85 | 53.29 | 54.40 | 1,073,150 | +1.11(+2.09%) |
May 25, 2023 | 53.04 | 53.76 | 52.31 | 53.28 | 1,071,407 | -0.04(-0.07%) |
May 24, 2023 | 54.41 | 54.41 | 52.94 | 53.32 | 1,061,952 | -2.15(-3.88%) |
May 23, 2023 | 56.87 | 57.66 | 55.41 | 55.47 | 815,295 | -2.14(-3.72%) |
May 22, 2023 | 57.63 | 58.14 | 56.51 | 57.61 | 726,191 | +0.34(+0.60%) |
May 19, 2023 | 58.49 | 58.93 | 56.49 | 57.27 | 1,079,107 | -0.70(-1.21%) |
May 18, 2023 | 56.61 | 58.19 | 55.81 | 57.97 | 1,095,926 | +1.16(+2.05%) |
May 17, 2023 | 54.73 | 57.24 | 54.48 | 56.81 | 1,240,664 | +3.27(+6.12%) |
May 16, 2023 | 54.78 | 55.31 | 53.48 | 53.54 | 665,478 | -1.58(-2.87%) |
May 15, 2023 | 54.14 | 55.43 | 53.81 | 55.12 | 790,501 | +1.31(+2.43%) |
May 12, 2023 | 55.35 | 55.42 | 52.80 | 53.81 | 975,646 | -0.68(-1.26%) |
May 11, 2023 | 53.93 | 54.80 | 53.13 | 54.49 | 919,516 | -0.35(-0.64%) |
May 10, 2023 | 56.97 | 57.23 | 53.39 | 54.85 | 1,483,903 | -0.98(-1.75%) |
May 09, 2023 | 55.21 | 56.45 | 54.82 | 55.82 | 639,438 | -0.66(-1.18%) |
May 08, 2023 | 57.08 | 57.69 | 56.26 | 56.49 | 1,108,044 | +0.41(+0.73%) |
May 05, 2023 | 54.99 | 56.43 | 54.68 | 56.08 | 1,576,266 | +3.72(+7.11%) |
May 04, 2023 | 53.13 | 53.82 | 50.95 | 52.35 | 1,824,864 | -2.07(-3.81%) |
May 03, 2023 | 56.64 | 57.47 | 54.35 | 54.43 | 1,470,379 | -2.01(-3.57%) |
May 02, 2023 | 59.83 | 59.83 | 54.85 | 56.44 | 1,857,714 | -4.19(-6.92%) |