Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 68.67 | 70.32 | 67.90 | 69.93 | 718,358 | +1.49(+2.17%) |
Jul 28, 2023 | 67.07 | 68.56 | 66.97 | 68.44 | 342,238 | +1.99(+3.00%) |
Jul 27, 2023 | 67.43 | 67.76 | 65.39 | 66.45 | 409,436 | -0.71(-1.06%) |
Jul 26, 2023 | 67.11 | 69.21 | 66.38 | 67.16 | 490,926 | -0.05(-0.08%) |
Jul 25, 2023 | 67.21 | 67.76 | 65.82 | 67.21 | 386,829 | -0.48(-0.71%) |
Jul 24, 2023 | 67.19 | 69.07 | 67.11 | 67.69 | 388,221 | +0.56(+0.84%) |
Jul 21, 2023 | 68.43 | 68.81 | 66.96 | 67.13 | 309,899 | -0.88(-1.30%) |
Jul 20, 2023 | 68.85 | 68.97 | 67.30 | 68.01 | 269,037 | -0.76(-1.11%) |
Jul 19, 2023 | 70.04 | 70.18 | 68.02 | 68.77 | 271,957 | -0.92(-1.32%) |
Jul 18, 2023 | 69.65 | 70.48 | 68.32 | 69.69 | 399,360 | +0.72(+1.04%) |
Jul 17, 2023 | 66.14 | 69.60 | 66.14 | 68.97 | 509,589 | +2.90(+4.39%) |
Jul 14, 2023 | 64.84 | 66.31 | 64.23 | 66.07 | 348,356 | +1.36(+2.10%) |
Jul 13, 2023 | 64.78 | 65.19 | 63.86 | 64.71 | 255,633 | +0.27(+0.42%) |
Jul 12, 2023 | 63.98 | 65.29 | 63.35 | 64.44 | 394,788 | +1.24(+1.97%) |
Jul 11, 2023 | 63.19 | 63.83 | 62.89 | 63.19 | 305,227 | -0.04(-0.06%) |
Jul 10, 2023 | 62.86 | 63.99 | 62.42 | 63.23 | 318,718 | +0.49(+0.78%) |
Jul 07, 2023 | 62.76 | 63.17 | 61.92 | 62.74 | 525,089 | +1.43(+2.33%) |
Jul 06, 2023 | 61.70 | 61.70 | 60.44 | 61.31 | 256,282 | -0.70(-1.12%) |
Jul 05, 2023 | 63.37 | 63.37 | 61.57 | 62.01 | 368,477 | -1.65(-2.59%) |
Jul 03, 2023 | 62.66 | 63.92 | 62.48 | 63.66 | 137,284 | +0.67(+1.07%) |
Jun 30, 2023 | 63.77 | 63.77 | 62.65 | 62.99 | 427,269 | -0.48(-0.76%) |
Jun 29, 2023 | 63.31 | 64.06 | 63.31 | 63.47 | 280,963 | +0.20(+0.31%) |
Jun 28, 2023 | 63.95 | 64.39 | 63.21 | 63.27 | 437,017 | -0.76(-1.19%) |
Jun 27, 2023 | 63.52 | 64.84 | 63.52 | 64.04 | 497,314 | +0.53(+0.84%) |
Jun 26, 2023 | 63.09 | 64.32 | 62.95 | 63.51 | 253,794 | +0.17(+0.26%) |
Jun 23, 2023 | 63.59 | 64.68 | 62.96 | 63.34 | 742,575 | -1.25(-1.93%) |
Jun 22, 2023 | 66.52 | 66.61 | 64.52 | 64.59 | 456,817 | -1.88(-2.83%) |
Jun 21, 2023 | 64.44 | 66.74 | 64.13 | 66.47 | 601,915 | +2.00(+3.10%) |
Jun 20, 2023 | 63.65 | 64.95 | 63.41 | 64.47 | 410,742 | +0.82(+1.29%) |
Jun 16, 2023 | 62.97 | 63.76 | 62.26 | 63.65 | 855,716 | +1.30(+2.08%) |
Jun 15, 2023 | 62.62 | 62.98 | 61.89 | 62.35 | 351,051 | -0.50(-0.79%) |
Jun 14, 2023 | 64.51 | 64.79 | 62.54 | 62.85 | 454,741 | -1.37(-2.13%) |
Jun 13, 2023 | 63.41 | 64.76 | 63.28 | 64.22 | 1,017,989 | +0.99(+1.57%) |
Jun 12, 2023 | 63.60 | 63.80 | 62.87 | 63.23 | 262,041 | -0.23(-0.37%) |
Jun 09, 2023 | 63.20 | 64.10 | 62.76 | 63.46 | 800,945 | +0.26(+0.41%) |
Jun 08, 2023 | 63.00 | 63.55 | 62.67 | 63.20 | 587,015 | -0.22(-0.35%) |
Jun 07, 2023 | 61.74 | 63.76 | 61.74 | 63.42 | 383,844 | +1.68(+2.72%) |
Jun 06, 2023 | 60.26 | 62.17 | 60.18 | 61.74 | 391,677 | +1.25(+2.07%) |
Jun 05, 2023 | 60.37 | 60.49 | 59.25 | 60.49 | 482,700 | -0.28(-0.46%) |
Jun 02, 2023 | 58.93 | 60.83 | 58.87 | 60.77 | 366,812 | +2.59(+4.46%) |
Jun 01, 2023 | 57.41 | 58.65 | 56.80 | 58.17 | 689,342 | +0.70(+1.22%) |
May 31, 2023 | 58.39 | 58.63 | 57.05 | 57.47 | 616,980 | -1.16(-1.98%) |
May 30, 2023 | 60.02 | 60.31 | 58.42 | 58.63 | 877,197 | -1.21(-2.03%) |
May 26, 2023 | 59.66 | 60.27 | 59.13 | 59.84 | 293,798 | +0.19(+0.31%) |
May 25, 2023 | 58.44 | 59.78 | 58.44 | 59.66 | 268,837 | +1.22(+2.09%) |
May 24, 2023 | 59.42 | 59.71 | 58.02 | 58.44 | 336,530 | -1.22(-2.05%) |
May 23, 2023 | 60.02 | 60.96 | 59.41 | 59.66 | 320,097 | -0.44(-0.73%) |
May 22, 2023 | 60.92 | 61.23 | 59.83 | 60.10 | 554,320 | -0.56(-0.93%) |
May 19, 2023 | 61.53 | 61.62 | 60.41 | 60.66 | 406,705 | -0.05(-0.09%) |
May 18, 2023 | 60.70 | 61.19 | 59.82 | 60.71 | 964,901 | +0.01(+0.02%) |
May 17, 2023 | 60.90 | 61.58 | 60.61 | 60.70 | 384,147 | +0.05(+0.09%) |
May 16, 2023 | 61.84 | 62.23 | 60.35 | 60.65 | 433,860 | -2.04(-3.25%) |
May 15, 2023 | 62.93 | 63.59 | 62.30 | 62.69 | 424,119 | -0.14(-0.23%) |
May 12, 2023 | 63.63 | 64.41 | 62.16 | 62.83 | 453,136 | -0.73(-1.15%) |
May 11, 2023 | 64.45 | 64.45 | 63.10 | 63.56 | 302,699 | -0.90(-1.39%) |
May 10, 2023 | 64.61 | 64.90 | 63.59 | 64.45 | 261,616 | +0.31(+0.48%) |
May 09, 2023 | 64.36 | 64.82 | 63.49 | 64.15 | 397,866 | -0.18(-0.28%) |
May 08, 2023 | 68.67 | 68.99 | 63.43 | 64.33 | 680,480 | -4.19(-6.11%) |
May 05, 2023 | 65.95 | 69.22 | 65.75 | 68.52 | 787,400 | +4.63(+7.25%) |
May 04, 2023 | 64.63 | 65.01 | 63.59 | 63.88 | 448,695 | -0.84(-1.30%) |
May 03, 2023 | 65.30 | 65.99 | 64.45 | 64.73 | 478,429 | -0.39(-0.60%) |
May 02, 2023 | 65.03 | 65.40 | 64.12 | 65.12 | 409,500 | +0.17(+0.26%) |