Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 69.93 | 70.27 | 69.67 | 69.98 | 1,185,439 | -0.14(-0.20%) |
Jul 28, 2023 | 70.86 | 71.10 | 69.57 | 70.11 | 1,018,401 | +0.03(+0.04%) |
Jul 27, 2023 | 71.30 | 71.30 | 70.00 | 70.08 | 1,017,424 | -1.08(-1.52%) |
Jul 26, 2023 | 72.26 | 72.26 | 70.79 | 71.17 | 1,263,799 | -0.81(-1.13%) |
Jul 25, 2023 | 71.79 | 72.50 | 71.46 | 71.98 | 1,568,055 | +1.83(+2.61%) |
Jul 24, 2023 | 70.60 | 70.79 | 70.07 | 70.15 | 1,634,710 | -0.57(-0.80%) |
Jul 21, 2023 | 70.86 | 71.09 | 70.57 | 70.72 | 1,672,607 | +0.17(+0.24%) |
Jul 20, 2023 | 69.23 | 70.55 | 69.18 | 70.55 | 921,083 | +1.39(+2.01%) |
Jul 19, 2023 | 69.07 | 69.45 | 68.86 | 69.16 | 906,389 | -0.10(-0.14%) |
Jul 18, 2023 | 69.17 | 69.60 | 69.02 | 69.26 | 988,749 | -0.16(-0.23%) |
Jul 17, 2023 | 68.54 | 69.81 | 68.51 | 69.42 | 1,124,874 | +1.16(+1.70%) |
Jul 14, 2023 | 68.23 | 68.35 | 67.67 | 68.26 | 829,586 | +0.19(+0.28%) |
Jul 13, 2023 | 68.07 | 68.32 | 67.60 | 68.07 | 946,225 | -0.13(-0.19%) |
Jul 12, 2023 | 69.32 | 69.46 | 68.05 | 68.20 | 1,159,318 | -0.77(-1.12%) |
Jul 11, 2023 | 68.31 | 69.07 | 68.27 | 68.97 | 1,381,012 | +0.76(+1.12%) |
Jul 10, 2023 | 67.56 | 68.71 | 67.35 | 68.21 | 875,899 | +0.86(+1.28%) |
Jul 07, 2023 | 66.87 | 68.13 | 66.79 | 67.34 | 1,384,376 | +0.45(+0.67%) |
Jul 06, 2023 | 66.79 | 67.11 | 66.35 | 66.90 | 1,806,794 | -0.07(-0.10%) |
Jul 05, 2023 | 66.44 | 67.12 | 66.39 | 66.97 | 1,175,946 | +0.00(+0.00%) |
Jul 03, 2023 | 67.94 | 68.13 | 66.08 | 66.97 | 930,308 | -1.41(-2.06%) |
Jun 30, 2023 | 67.59 | 68.78 | 67.59 | 68.38 | 1,382,767 | +1.14(+1.70%) |
Jun 29, 2023 | 66.36 | 67.32 | 66.16 | 67.23 | 1,213,182 | +0.88(+1.33%) |
Jun 28, 2023 | 66.31 | 66.59 | 65.78 | 66.35 | 1,002,891 | -0.02(-0.03%) |
Jun 27, 2023 | 65.96 | 66.86 | 65.86 | 66.37 | 1,293,392 | +0.41(+0.62%) |
Jun 26, 2023 | 65.94 | 66.35 | 65.54 | 65.96 | 1,009,857 | -0.02(-0.03%) |
Jun 23, 2023 | 65.77 | 66.82 | 65.68 | 65.98 | 3,587,380 | +0.42(+0.64%) |
Jun 22, 2023 | 66.18 | 66.18 | 65.24 | 65.57 | 939,275 | -0.39(-0.59%) |
Jun 21, 2023 | 65.66 | 66.03 | 65.07 | 65.95 | 1,262,440 | +0.35(+0.53%) |
Jun 20, 2023 | 65.56 | 66.32 | 65.31 | 65.61 | 1,188,145 | -0.20(-0.30%) |
Jun 16, 2023 | 65.65 | 66.25 | 65.56 | 65.80 | 1,961,089 | +0.20(+0.30%) |
Jun 15, 2023 | 64.19 | 65.79 | 64.07 | 65.61 | 1,204,260 | +1.44(+2.24%) |
Jun 14, 2023 | 64.07 | 64.52 | 63.64 | 64.17 | 916,980 | +0.10(+0.15%) |
Jun 13, 2023 | 63.77 | 64.30 | 63.50 | 64.07 | 1,223,660 | +0.19(+0.30%) |
Jun 12, 2023 | 63.57 | 63.99 | 62.94 | 63.88 | 833,208 | +0.28(+0.44%) |
Jun 09, 2023 | 63.24 | 63.86 | 63.06 | 63.60 | 888,759 | +0.17(+0.27%) |
Jun 08, 2023 | 62.81 | 63.44 | 62.60 | 63.43 | 1,171,408 | +0.42(+0.66%) |
Jun 07, 2023 | 63.30 | 63.42 | 62.50 | 63.01 | 1,086,138 | -0.35(-0.55%) |
Jun 06, 2023 | 63.44 | 63.48 | 62.85 | 63.36 | 668,308 | +0.11(+0.17%) |
Jun 05, 2023 | 63.34 | 63.57 | 62.89 | 63.25 | 814,929 | -0.11(-0.17%) |
Jun 02, 2023 | 62.50 | 63.52 | 62.42 | 63.36 | 906,987 | +1.03(+1.66%) |
Jun 01, 2023 | 62.12 | 62.35 | 61.29 | 62.33 | 743,834 | +0.42(+0.67%) |
May 31, 2023 | 62.28 | 62.44 | 61.42 | 61.91 | 1,720,698 | -0.65(-1.03%) |
May 30, 2023 | 62.69 | 63.06 | 62.34 | 62.56 | 1,136,532 | +0.11(+0.18%) |
May 26, 2023 | 62.61 | 63.17 | 62.33 | 62.45 | 993,001 | -0.22(-0.35%) |
May 25, 2023 | 62.78 | 62.79 | 62.00 | 62.67 | 787,402 | +0.00(+0.00%) |
May 24, 2023 | 62.36 | 62.94 | 62.02 | 62.67 | 1,150,802 | -0.11(-0.17%) |
May 23, 2023 | 64.94 | 65.17 | 62.67 | 62.77 | 1,240,441 | -2.49(-3.82%) |
May 22, 2023 | 65.65 | 66.07 | 65.14 | 65.27 | 1,014,746 | -0.65(-0.98%) |
May 19, 2023 | 66.17 | 66.47 | 65.59 | 65.91 | 1,059,489 | +0.09(+0.14%) |
May 18, 2023 | 65.03 | 65.86 | 64.63 | 65.82 | 928,202 | +0.90(+1.39%) |
May 17, 2023 | 65.61 | 65.61 | 64.76 | 64.92 | 799,854 | -0.35(-0.53%) |
May 16, 2023 | 65.17 | 65.70 | 64.84 | 65.27 | 1,051,064 | -0.16(-0.24%) |
May 15, 2023 | 65.36 | 65.44 | 64.96 | 65.43 | 623,775 | +0.19(+0.29%) |
May 12, 2023 | 65.56 | 65.71 | 64.58 | 65.24 | 593,645 | +0.02(+0.03%) |
May 11, 2023 | 65.05 | 65.27 | 64.62 | 65.22 | 723,281 | +0.07(+0.11%) |
May 10, 2023 | 65.30 | 65.62 | 64.63 | 65.15 | 800,728 | +0.02(+0.03%) |
May 09, 2023 | 65.26 | 65.53 | 64.94 | 65.13 | 702,206 | -0.18(-0.27%) |
May 08, 2023 | 64.73 | 65.44 | 64.58 | 65.31 | 828,993 | +0.44(+0.67%) |
May 05, 2023 | 63.90 | 64.92 | 63.89 | 64.87 | 992,036 | +1.31(+2.05%) |
May 04, 2023 | 64.14 | 64.36 | 63.42 | 63.56 | 1,026,599 | -0.58(-0.91%) |
May 03, 2023 | 64.73 | 65.06 | 64.14 | 64.15 | 1,103,434 | -0.22(-0.34%) |
May 02, 2023 | 65.15 | 65.29 | 63.81 | 64.37 | 1,654,879 | -0.90(-1.38%) |