Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 63.33 | 66.56 | 62.81 | 63.79 | 707,259 | +0.30(+0.47%) |
Jul 28, 2023 | 66.36 | 68.73 | 62.83 | 63.49 | 1,450,433 | -3.50(-5.22%) |
Jul 27, 2023 | 82.49 | 83.00 | 64.83 | 66.99 | 1,473,513 | -23.61(-26.06%) |
Jul 26, 2023 | 92.52 | 93.64 | 89.63 | 90.60 | 249,141 | -1.63(-1.77%) |
Jul 25, 2023 | 92.71 | 93.86 | 92.14 | 92.23 | 150,429 | -0.68(-0.73%) |
Jul 24, 2023 | 94.09 | 94.72 | 92.30 | 92.91 | 197,402 | -1.55(-1.64%) |
Jul 21, 2023 | 93.17 | 96.34 | 92.37 | 94.46 | 697,531 | +2.10(+2.27%) |
Jul 20, 2023 | 96.16 | 96.43 | 92.04 | 92.36 | 312,496 | -3.95(-4.10%) |
Jul 19, 2023 | 96.90 | 96.93 | 95.53 | 96.31 | 400,125 | +0.00(+0.00%) |
Jul 18, 2023 | 93.95 | 96.68 | 93.73 | 96.31 | 224,088 | +2.41(+2.57%) |
Jul 17, 2023 | 91.79 | 94.65 | 91.57 | 93.90 | 361,510 | +1.89(+2.05%) |
Jul 14, 2023 | 90.03 | 92.24 | 88.86 | 92.01 | 504,097 | +1.70(+1.88%) |
Jul 13, 2023 | 88.32 | 90.58 | 87.77 | 90.31 | 221,782 | +2.14(+2.43%) |
Jul 12, 2023 | 87.61 | 88.92 | 87.02 | 88.17 | 215,118 | +1.83(+2.12%) |
Jul 11, 2023 | 85.31 | 86.42 | 84.59 | 86.34 | 250,798 | +1.08(+1.27%) |
Jul 10, 2023 | 83.72 | 85.81 | 83.72 | 85.26 | 251,371 | +1.45(+1.73%) |
Jul 07, 2023 | 82.34 | 84.24 | 82.34 | 83.81 | 180,469 | +1.51(+1.83%) |
Jul 06, 2023 | 82.27 | 82.87 | 81.71 | 82.30 | 199,371 | -0.44(-0.53%) |
Jul 05, 2023 | 83.28 | 84.22 | 82.54 | 82.74 | 237,411 | -0.88(-1.05%) |
Jul 03, 2023 | 82.88 | 84.39 | 82.47 | 83.62 | 81,802 | +0.29(+0.35%) |
Jun 30, 2023 | 84.08 | 84.75 | 83.24 | 83.33 | 345,696 | -0.71(-0.84%) |
Jun 29, 2023 | 81.90 | 84.50 | 81.58 | 84.04 | 241,071 | +2.89(+3.56%) |
Jun 28, 2023 | 80.85 | 81.97 | 80.50 | 81.15 | 131,017 | +0.02(+0.02%) |
Jun 27, 2023 | 78.85 | 81.39 | 78.52 | 81.13 | 183,293 | +2.42(+3.07%) |
Jun 26, 2023 | 77.26 | 78.87 | 77.26 | 78.71 | 138,379 | +1.15(+1.48%) |
Jun 23, 2023 | 77.37 | 78.18 | 76.90 | 77.56 | 441,840 | -0.81(-1.03%) |
Jun 22, 2023 | 77.86 | 78.77 | 76.30 | 78.37 | 204,678 | +0.17(+0.22%) |
Jun 21, 2023 | 78.25 | 78.94 | 77.01 | 78.20 | 300,760 | -0.55(-0.70%) |
Jun 20, 2023 | 78.18 | 79.58 | 77.95 | 78.75 | 336,914 | +0.08(+0.10%) |
Jun 16, 2023 | 76.70 | 78.74 | 75.19 | 78.67 | 578,385 | +2.75(+3.62%) |
Jun 15, 2023 | 74.78 | 75.92 | 74.05 | 75.92 | 220,301 | +0.74(+0.98%) |
Jun 14, 2023 | 75.39 | 75.69 | 74.49 | 75.18 | 166,658 | -0.21(-0.28%) |
Jun 13, 2023 | 76.68 | 77.13 | 75.25 | 75.39 | 122,543 | -0.87(-1.14%) |
Jun 12, 2023 | 74.73 | 76.54 | 74.67 | 76.26 | 137,286 | +1.61(+2.16%) |
Jun 09, 2023 | 74.15 | 75.06 | 73.88 | 74.65 | 158,304 | +0.52(+0.70%) |
Jun 08, 2023 | 76.00 | 76.07 | 73.72 | 74.13 | 115,413 | -2.08(-2.73%) |
Jun 07, 2023 | 75.37 | 76.57 | 74.72 | 76.21 | 207,878 | +1.20(+1.60%) |
Jun 06, 2023 | 74.23 | 75.58 | 74.23 | 75.01 | 210,639 | +0.75(+1.01%) |
Jun 05, 2023 | 78.11 | 78.11 | 74.08 | 74.26 | 197,996 | -4.45(-5.65%) |
Jun 02, 2023 | 76.98 | 79.06 | 76.64 | 78.71 | 151,462 | +2.69(+3.54%) |
Jun 01, 2023 | 76.26 | 76.74 | 75.31 | 76.02 | 134,988 | -0.45(-0.59%) |
May 31, 2023 | 77.21 | 78.20 | 75.96 | 76.47 | 411,325 | -1.15(-1.48%) |
May 30, 2023 | 79.07 | 79.54 | 77.62 | 77.62 | 134,707 | -1.13(-1.43%) |
May 26, 2023 | 77.87 | 79.31 | 77.59 | 78.75 | 182,332 | +0.69(+0.88%) |
May 25, 2023 | 77.50 | 78.42 | 77.28 | 78.06 | 184,216 | +1.13(+1.47%) |
May 24, 2023 | 77.75 | 78.39 | 76.52 | 76.93 | 211,556 | -1.32(-1.69%) |
May 23, 2023 | 78.34 | 80.13 | 77.93 | 78.25 | 316,944 | -0.53(-0.67%) |
May 22, 2023 | 77.58 | 79.10 | 76.72 | 78.78 | 138,820 | +1.43(+1.85%) |
May 19, 2023 | 78.46 | 78.65 | 76.94 | 77.35 | 178,243 | -0.50(-0.64%) |
May 18, 2023 | 75.83 | 78.02 | 74.99 | 77.85 | 195,732 | +1.54(+2.02%) |
May 17, 2023 | 74.76 | 76.60 | 74.51 | 76.31 | 266,729 | +1.50(+2.01%) |
May 16, 2023 | 73.90 | 75.31 | 73.66 | 74.81 | 136,044 | +0.24(+0.32%) |
May 15, 2023 | 73.83 | 74.93 | 72.82 | 74.57 | 193,888 | +0.83(+1.13%) |
May 12, 2023 | 74.52 | 75.50 | 73.06 | 73.74 | 140,815 | -0.77(-1.03%) |
May 11, 2023 | 73.43 | 74.60 | 72.31 | 74.51 | 129,881 | +0.67(+0.91%) |
May 10, 2023 | 73.76 | 74.27 | 72.12 | 73.84 | 337,048 | +1.28(+1.76%) |
May 09, 2023 | 72.62 | 72.95 | 71.67 | 72.56 | 178,562 | -0.11(-0.15%) |
May 08, 2023 | 73.81 | 74.42 | 71.58 | 72.67 | 203,477 | -1.25(-1.69%) |
May 05, 2023 | 75.24 | 75.24 | 73.47 | 73.92 | 212,393 | -0.73(-0.98%) |
May 04, 2023 | 74.95 | 75.75 | 72.85 | 74.65 | 370,359 | +0.13(+0.17%) |
May 03, 2023 | 69.78 | 74.62 | 69.78 | 74.52 | 476,656 | +5.00(+7.19%) |
May 02, 2023 | 63.30 | 70.23 | 63.21 | 69.52 | 519,741 | +5.67(+8.88%) |