Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 72.75 | 73.29 | 72.56 | 73.17 | 2,069,879 | +1.08(+1.50%) |
Jul 28, 2023 | 71.32 | 72.24 | 70.87 | 72.09 | 1,751,601 | +0.66(+0.92%) |
Jul 27, 2023 | 71.16 | 71.99 | 70.72 | 71.43 | 1,805,895 | +0.77(+1.09%) |
Jul 26, 2023 | 70.59 | 71.31 | 70.41 | 70.66 | 1,382,116 | -0.50(-0.70%) |
Jul 25, 2023 | 70.40 | 71.41 | 70.27 | 71.16 | 2,338,952 | +0.47(+0.66%) |
Jul 24, 2023 | 69.61 | 70.93 | 69.29 | 70.69 | 2,415,686 | +1.70(+2.46%) |
Jul 21, 2023 | 68.52 | 69.31 | 68.17 | 68.99 | 2,993,283 | +0.94(+1.38%) |
Jul 20, 2023 | 68.33 | 68.49 | 67.13 | 68.05 | 2,029,992 | +0.36(+0.53%) |
Jul 19, 2023 | 68.39 | 68.92 | 67.49 | 67.69 | 1,934,859 | -0.27(-0.40%) |
Jul 18, 2023 | 66.79 | 68.12 | 66.65 | 67.96 | 2,549,260 | +1.38(+2.07%) |
Jul 17, 2023 | 66.85 | 67.40 | 66.53 | 66.58 | 2,281,475 | -0.89(-1.32%) |
Jul 14, 2023 | 68.53 | 68.57 | 67.36 | 67.47 | 2,400,572 | -1.62(-2.34%) |
Jul 13, 2023 | 67.79 | 69.09 | 67.53 | 69.09 | 3,604,510 | +1.22(+1.80%) |
Jul 12, 2023 | 67.62 | 67.97 | 67.26 | 67.87 | 3,044,193 | +0.84(+1.25%) |
Jul 11, 2023 | 66.03 | 67.05 | 65.89 | 67.03 | 2,346,646 | +1.49(+2.27%) |
Jul 10, 2023 | 65.63 | 66.31 | 65.16 | 65.54 | 2,446,929 | -0.31(-0.47%) |
Jul 07, 2023 | 64.14 | 66.05 | 64.14 | 65.85 | 2,784,599 | +1.41(+2.19%) |
Jul 06, 2023 | 64.33 | 64.56 | 63.12 | 64.44 | 2,368,260 | -0.19(-0.29%) |
Jul 05, 2023 | 64.66 | 64.85 | 63.90 | 64.63 | 2,966,726 | +1.24(+1.96%) |
Jul 03, 2023 | 63.82 | 64.11 | 63.12 | 63.39 | 1,220,819 | -0.16(-0.25%) |
Jun 30, 2023 | 63.35 | 63.97 | 63.15 | 63.55 | 3,133,427 | +0.59(+0.94%) |
Jun 29, 2023 | 62.75 | 63.64 | 62.25 | 62.96 | 1,990,857 | +0.44(+0.70%) |
Jun 28, 2023 | 61.47 | 62.94 | 60.87 | 62.52 | 2,461,402 | +1.22(+1.99%) |
Jun 27, 2023 | 62.33 | 62.63 | 61.10 | 61.30 | 2,608,147 | -1.43(-2.28%) |
Jun 26, 2023 | 62.15 | 63.14 | 62.08 | 62.73 | 2,084,187 | +0.31(+0.50%) |
Jun 23, 2023 | 61.04 | 62.49 | 60.97 | 62.42 | 2,413,607 | -0.10(-0.16%) |
Jun 22, 2023 | 63.15 | 63.65 | 62.14 | 62.52 | 3,877,705 | -2.52(-3.87%) |
Jun 21, 2023 | 63.83 | 65.09 | 63.70 | 65.04 | 2,723,804 | +1.12(+1.75%) |
Jun 20, 2023 | 63.75 | 63.96 | 62.61 | 63.92 | 2,314,724 | -0.43(-0.67%) |
Jun 16, 2023 | 63.48 | 64.53 | 63.28 | 64.35 | 2,973,957 | +0.94(+1.48%) |
Jun 15, 2023 | 62.21 | 63.77 | 62.14 | 63.41 | 3,442,164 | +1.58(+2.56%) |
Jun 14, 2023 | 63.00 | 63.20 | 61.26 | 61.83 | 4,813,793 | -0.31(-0.50%) |
Jun 13, 2023 | 62.09 | 62.65 | 61.99 | 62.14 | 3,473,448 | +1.90(+3.15%) |
Jun 12, 2023 | 61.00 | 61.23 | 60.02 | 60.24 | 5,993,740 | -2.69(-4.27%) |
Jun 09, 2023 | 63.64 | 64.19 | 62.79 | 62.93 | 3,354,974 | -0.53(-0.84%) |
Jun 08, 2023 | 64.89 | 64.94 | 61.82 | 63.46 | 8,583,646 | -1.25(-1.93%) |
Jun 07, 2023 | 64.49 | 65.20 | 64.21 | 64.71 | 3,518,699 | +0.92(+1.44%) |
Jun 06, 2023 | 63.08 | 64.43 | 63.01 | 63.79 | 2,565,362 | -0.24(-0.37%) |
Jun 05, 2023 | 65.04 | 65.41 | 64.02 | 64.03 | 3,744,199 | -0.12(-0.19%) |
Jun 02, 2023 | 64.10 | 64.36 | 63.46 | 64.15 | 6,937,907 | +1.60(+2.56%) |
Jun 01, 2023 | 60.66 | 63.37 | 60.63 | 62.55 | 3,630,314 | +1.92(+3.17%) |
May 31, 2023 | 61.48 | 62.09 | 60.61 | 60.63 | 4,038,637 | -1.67(-2.68%) |
May 30, 2023 | 62.85 | 62.97 | 61.70 | 62.30 | 6,440,054 | -2.50(-3.86%) |
May 26, 2023 | 64.90 | 64.99 | 64.36 | 64.80 | 2,145,281 | +0.71(+1.11%) |
May 25, 2023 | 64.46 | 64.70 | 63.21 | 64.09 | 4,320,647 | -1.57(-2.39%) |
May 24, 2023 | 65.96 | 66.24 | 64.94 | 65.66 | 3,773,139 | +0.79(+1.22%) |
May 23, 2023 | 64.64 | 65.40 | 64.50 | 64.87 | 3,406,264 | +0.96(+1.50%) |
May 22, 2023 | 63.59 | 64.33 | 63.36 | 63.91 | 1,643,465 | +0.01(+0.02%) |
May 19, 2023 | 64.61 | 64.66 | 63.25 | 63.90 | 2,490,179 | -0.14(-0.22%) |
May 18, 2023 | 64.32 | 64.40 | 63.58 | 64.04 | 2,495,928 | -0.56(-0.87%) |
May 17, 2023 | 63.87 | 64.99 | 63.06 | 64.60 | 4,273,237 | +2.06(+3.29%) |
May 16, 2023 | 63.11 | 63.54 | 62.45 | 62.54 | 1,991,724 | -0.45(-0.71%) |
May 15, 2023 | 62.70 | 63.46 | 62.37 | 62.99 | 4,833,327 | +0.92(+1.48%) |
May 12, 2023 | 63.21 | 63.50 | 61.94 | 62.07 | 4,070,774 | -1.18(-1.87%) |
May 11, 2023 | 63.26 | 63.62 | 62.62 | 63.25 | 4,019,302 | -1.14(-1.77%) |
May 10, 2023 | 64.80 | 64.80 | 63.59 | 64.39 | 2,681,268 | -0.48(-0.74%) |
May 09, 2023 | 63.84 | 65.15 | 63.52 | 64.87 | 5,827,049 | +0.61(+0.95%) |
May 08, 2023 | 64.75 | 64.89 | 64.05 | 64.26 | 3,453,938 | +1.23(+1.95%) |
May 05, 2023 | 62.73 | 63.34 | 62.61 | 63.03 | 4,700,050 | +2.33(+3.84%) |
May 04, 2023 | 60.50 | 61.66 | 59.78 | 60.70 | 4,996,091 | +0.39(+0.65%) |
May 03, 2023 | 61.31 | 61.39 | 60.16 | 60.31 | 12,137,721 | -2.74(-4.35%) |
May 02, 2023 | 65.48 | 65.50 | 62.99 | 63.05 | 6,531,494 | -3.50(-5.26%) |