Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 72.25 | 72.30 | 72.10 | 72.21 | 5,668 | +0.05(+0.07%) |
Jul 28, 2023 | 72.33 | 72.33 | 71.94 | 72.17 | 6,674 | +0.33(+0.46%) |
Jul 27, 2023 | 72.65 | 72.65 | 71.81 | 71.83 | 41,984 | -0.54(-0.74%) |
Jul 26, 2023 | 72.20 | 72.40 | 72.20 | 72.37 | 7,054 | +0.01(+0.02%) |
Jul 25, 2023 | 72.05 | 72.43 | 72.05 | 72.36 | 10,488 | +0.14(+0.20%) |
Jul 24, 2023 | 72.18 | 72.28 | 72.17 | 72.22 | 5,245 | +0.06(+0.08%) |
Jul 21, 2023 | 72.02 | 72.31 | 72.00 | 72.16 | 11,750 | +0.09(+0.13%) |
Jul 20, 2023 | 71.86 | 72.14 | 71.78 | 72.07 | 11,487 | +0.09(+0.12%) |
Jul 19, 2023 | 71.78 | 72.07 | 71.78 | 71.98 | 17,443 | +0.23(+0.33%) |
Jul 18, 2023 | 71.32 | 71.86 | 71.32 | 71.75 | 12,959 | +0.43(+0.61%) |
Jul 17, 2023 | 70.94 | 71.47 | 70.94 | 71.31 | 32,477 | +0.23(+0.32%) |
Jul 14, 2023 | 71.46 | 71.46 | 70.94 | 71.08 | 4,523 | -0.35(-0.48%) |
Jul 13, 2023 | 71.23 | 71.45 | 71.23 | 71.43 | 67,363 | +0.40(+0.56%) |
Jul 12, 2023 | 71.36 | 71.36 | 70.94 | 71.03 | 12,739 | +0.28(+0.40%) |
Jul 11, 2023 | 70.21 | 70.80 | 70.21 | 70.75 | 10,869 | +0.66(+0.94%) |
Jul 10, 2023 | 69.49 | 70.13 | 69.49 | 70.09 | 3,002 | +0.55(+0.79%) |
Jul 07, 2023 | 69.32 | 69.98 | 69.32 | 69.54 | 9,304 | +0.08(+0.11%) |
Jul 06, 2023 | 69.41 | 69.54 | 69.20 | 69.46 | 12,030 | -0.53(-0.76%) |
Jul 05, 2023 | 69.95 | 70.17 | 69.90 | 69.99 | 7,138 | -0.41(-0.58%) |
Jul 03, 2023 | 69.95 | 70.50 | 69.95 | 70.40 | 16,787 | +0.25(+0.36%) |
Jun 30, 2023 | 69.93 | 70.45 | 69.93 | 70.15 | 10,033 | +0.54(+0.78%) |
Jun 29, 2023 | 69.02 | 69.71 | 69.02 | 69.61 | 7,171 | +0.57(+0.83%) |
Jun 28, 2023 | 68.96 | 69.15 | 68.91 | 69.03 | 8,243 | -0.26(-0.37%) |
Jun 27, 2023 | 68.73 | 69.30 | 68.64 | 69.29 | 11,366 | +0.66(+0.96%) |
Jun 26, 2023 | 68.20 | 68.67 | 68.20 | 68.63 | 16,482 | +0.21(+0.30%) |
Jun 23, 2023 | 68.48 | 68.55 | 68.20 | 68.42 | 5,259 | -0.34(-0.49%) |
Jun 22, 2023 | 68.82 | 68.99 | 68.60 | 68.76 | 12,088 | -0.19(-0.27%) |
Jun 21, 2023 | 68.74 | 69.14 | 68.60 | 68.94 | 8,884 | -0.08(-0.12%) |
Jun 20, 2023 | 69.32 | 69.32 | 68.82 | 69.03 | 10,279 | -0.52(-0.74%) |
Jun 16, 2023 | 69.89 | 69.89 | 69.50 | 69.54 | 10,784 | -0.11(-0.16%) |
Jun 15, 2023 | 68.81 | 69.66 | 68.80 | 69.66 | 14,945 | +0.94(+1.37%) |
Jun 14, 2023 | 69.08 | 69.18 | 68.46 | 68.71 | 6,402 | -0.13(-0.19%) |
Jun 13, 2023 | 68.27 | 68.92 | 68.27 | 68.85 | 21,408 | +0.59(+0.87%) |
Jun 12, 2023 | 67.91 | 68.31 | 67.81 | 68.25 | 6,569 | +0.39(+0.57%) |
Jun 09, 2023 | 67.95 | 68.14 | 67.73 | 67.87 | 24,333 | -0.14(-0.20%) |
Jun 08, 2023 | 67.93 | 68.00 | 67.61 | 68.00 | 5,766 | +0.12(+0.17%) |
Jun 07, 2023 | 67.58 | 67.91 | 67.58 | 67.89 | 40,548 | +0.37(+0.54%) |
Jun 06, 2023 | 67.24 | 67.56 | 67.23 | 67.52 | 7,629 | +0.41(+0.61%) |
Jun 05, 2023 | 67.32 | 67.37 | 67.02 | 67.11 | 10,942 | -0.31(-0.45%) |
Jun 02, 2023 | 66.62 | 67.44 | 66.60 | 67.41 | 7,461 | +1.45(+2.20%) |
Jun 01, 2023 | 65.71 | 66.02 | 65.39 | 65.97 | 4,929 | +0.46(+0.71%) |
May 31, 2023 | 65.87 | 65.87 | 65.25 | 65.50 | 24,039 | -0.53(-0.81%) |
May 30, 2023 | 66.08 | 66.30 | 65.88 | 66.04 | 11,476 | -0.17(-0.25%) |
May 26, 2023 | 65.89 | 66.27 | 65.89 | 66.20 | 7,680 | +0.44(+0.67%) |
May 25, 2023 | 65.70 | 65.93 | 65.34 | 65.76 | 13,270 | -0.01(-0.01%) |
May 24, 2023 | 66.23 | 66.23 | 65.73 | 65.77 | 26,197 | -0.69(-1.03%) |
May 23, 2023 | 67.05 | 67.05 | 66.38 | 66.45 | 10,810 | -0.68(-1.01%) |
May 22, 2023 | 67.43 | 67.43 | 66.94 | 67.13 | 18,349 | -0.00(-0.01%) |
May 19, 2023 | 67.41 | 67.44 | 66.97 | 67.14 | 7,204 | -0.13(-0.19%) |
May 18, 2023 | 66.64 | 67.35 | 66.54 | 67.27 | 7,552 | +0.50(+0.74%) |
May 17, 2023 | 66.36 | 66.88 | 66.11 | 66.77 | 119,187 | +0.66(+0.99%) |
May 16, 2023 | 66.67 | 66.67 | 66.07 | 66.11 | 65,969 | -0.86(-1.28%) |
May 15, 2023 | 66.85 | 67.04 | 66.54 | 66.97 | 7,282 | +0.34(+0.51%) |
May 12, 2023 | 66.73 | 66.97 | 66.27 | 66.63 | 22,173 | +0.00(+0.00%) |
May 11, 2023 | 66.40 | 66.63 | 66.29 | 66.63 | 174,012 | -0.26(-0.39%) |
May 10, 2023 | 67.32 | 67.32 | 66.33 | 66.89 | 16,409 | -0.06(-0.09%) |
May 09, 2023 | 66.79 | 67.06 | 66.78 | 66.95 | 15,054 | -0.12(-0.18%) |
May 08, 2023 | 67.41 | 67.41 | 66.97 | 67.07 | 37,626 | -0.05(-0.08%) |
May 05, 2023 | 66.64 | 67.33 | 66.64 | 67.13 | 28,033 | +1.01(+1.53%) |
May 04, 2023 | 66.53 | 66.53 | 65.94 | 66.11 | 19,365 | -0.63(-0.94%) |
May 03, 2023 | 67.25 | 67.55 | 66.64 | 66.74 | 52,987 | -0.43(-0.64%) |
May 02, 2023 | 67.75 | 67.75 | 66.62 | 67.18 | 26,376 | -0.91(-1.33%) |