Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 66.07 | 67.93 | 66.07 | 67.54 | 1,783,632 | +1.66(+2.52%) |
Jul 28, 2023 | 65.92 | 67.22 | 65.59 | 65.88 | 1,115,505 | +0.30(+0.46%) |
Jul 27, 2023 | 67.94 | 68.05 | 65.28 | 65.58 | 1,404,216 | -2.07(-3.06%) |
Jul 26, 2023 | 67.00 | 67.68 | 66.38 | 67.65 | 1,340,798 | +0.65(+0.97%) |
Jul 25, 2023 | 66.49 | 67.33 | 66.23 | 67.00 | 1,631,115 | +0.39(+0.59%) |
Jul 24, 2023 | 67.58 | 67.65 | 66.09 | 66.61 | 1,433,363 | -0.82(-1.22%) |
Jul 21, 2023 | 67.19 | 68.21 | 67.02 | 67.43 | 1,617,151 | +0.91(+1.37%) |
Jul 20, 2023 | 67.67 | 67.84 | 66.30 | 66.52 | 1,064,403 | -1.41(-2.08%) |
Jul 19, 2023 | 69.04 | 69.36 | 66.52 | 67.93 | 1,566,368 | -0.83(-1.21%) |
Jul 18, 2023 | 68.25 | 69.19 | 67.70 | 68.76 | 1,238,547 | +0.35(+0.51%) |
Jul 17, 2023 | 68.87 | 69.35 | 68.13 | 68.41 | 935,434 | -0.66(-0.96%) |
Jul 14, 2023 | 68.72 | 69.36 | 68.13 | 69.07 | 901,596 | +0.20(+0.29%) |
Jul 13, 2023 | 69.50 | 69.50 | 68.49 | 68.87 | 1,132,800 | -0.39(-0.56%) |
Jul 12, 2023 | 70.20 | 70.46 | 69.01 | 69.26 | 954,552 | -0.09(-0.13%) |
Jul 11, 2023 | 69.13 | 69.67 | 68.50 | 69.35 | 980,382 | +0.11(+0.16%) |
Jul 10, 2023 | 66.91 | 69.56 | 66.78 | 69.24 | 1,050,523 | +2.48(+3.71%) |
Jul 07, 2023 | 66.05 | 67.15 | 66.02 | 66.76 | 1,210,680 | +0.70(+1.06%) |
Jul 06, 2023 | 65.36 | 66.08 | 64.84 | 66.06 | 1,310,946 | +0.05(+0.08%) |
Jul 05, 2023 | 67.53 | 67.53 | 65.79 | 66.01 | 899,168 | -1.54(-2.28%) |
Jul 03, 2023 | 67.42 | 68.38 | 67.42 | 67.55 | 414,282 | +0.11(+0.16%) |
Jun 30, 2023 | 67.88 | 67.88 | 66.89 | 67.44 | 995,179 | -0.31(-0.46%) |
Jun 29, 2023 | 66.51 | 67.92 | 66.18 | 67.75 | 1,102,851 | +1.31(+1.97%) |
Jun 28, 2023 | 67.00 | 67.25 | 66.14 | 66.44 | 1,037,657 | -0.57(-0.85%) |
Jun 27, 2023 | 66.73 | 67.59 | 66.51 | 67.01 | 1,396,521 | +0.66(+0.99%) |
Jun 26, 2023 | 65.60 | 66.83 | 65.33 | 66.35 | 891,431 | +0.65(+0.99%) |
Jun 23, 2023 | 65.10 | 66.50 | 64.01 | 65.70 | 3,231,813 | -2.16(-3.18%) |
Jun 22, 2023 | 66.76 | 68.14 | 66.60 | 67.86 | 1,270,587 | +0.61(+0.91%) |
Jun 21, 2023 | 67.38 | 68.70 | 66.71 | 67.25 | 1,597,616 | +0.04(+0.06%) |
Jun 20, 2023 | 69.90 | 69.96 | 67.06 | 67.21 | 2,512,970 | -3.45(-4.88%) |
Jun 16, 2023 | 70.10 | 71.03 | 69.86 | 70.66 | 14,185,203 | +0.70(+1.00%) |
Jun 15, 2023 | 69.80 | 70.50 | 68.84 | 69.96 | 1,489,010 | -1.04(-1.46%) |
Jun 14, 2023 | 71.88 | 72.12 | 70.72 | 71.00 | 1,466,627 | -0.14(-0.20%) |
Jun 13, 2023 | 69.61 | 71.67 | 69.26 | 71.14 | 1,865,215 | +1.72(+2.48%) |
Jun 12, 2023 | 67.80 | 69.84 | 67.28 | 69.42 | 1,494,183 | +2.15(+3.20%) |
Jun 09, 2023 | 67.21 | 68.46 | 66.78 | 67.27 | 1,144,279 | +0.07(+0.10%) |
Jun 08, 2023 | 67.12 | 67.70 | 66.35 | 67.20 | 1,006,874 | -0.27(-0.40%) |
Jun 07, 2023 | 67.62 | 68.32 | 66.13 | 67.47 | 1,402,015 | -0.09(-0.13%) |
Jun 06, 2023 | 67.56 | 69.19 | 67.50 | 67.56 | 1,762,755 | +1.57(+2.38%) |
Jun 05, 2023 | 66.25 | 66.87 | 63.89 | 65.99 | 2,435,223 | +2.28(+3.58%) |
Jun 02, 2023 | 63.12 | 64.17 | 60.22 | 63.71 | 3,486,266 | +0.58(+0.92%) |
Jun 01, 2023 | 63.92 | 64.39 | 62.79 | 63.13 | 1,659,628 | -0.81(-1.27%) |
May 31, 2023 | 64.51 | 64.81 | 63.67 | 63.94 | 1,056,594 | -1.09(-1.68%) |
May 30, 2023 | 66.67 | 66.88 | 64.65 | 65.03 | 858,990 | -1.32(-1.99%) |
May 26, 2023 | 66.92 | 67.32 | 66.28 | 66.35 | 733,888 | -0.26(-0.39%) |
May 25, 2023 | 67.04 | 67.16 | 65.74 | 66.61 | 884,611 | -0.24(-0.36%) |
May 24, 2023 | 66.25 | 67.20 | 65.82 | 66.85 | 676,889 | +0.38(+0.57%) |
May 23, 2023 | 67.69 | 68.37 | 66.34 | 66.47 | 793,065 | -1.53(-2.25%) |
May 22, 2023 | 68.02 | 68.73 | 67.38 | 68.00 | 875,914 | +0.27(+0.40%) |
May 19, 2023 | 70.25 | 70.48 | 67.64 | 67.73 | 1,076,879 | -1.93(-2.77%) |
May 18, 2023 | 69.55 | 70.50 | 69.29 | 69.66 | 797,614 | -0.20(-0.29%) |
May 17, 2023 | 69.20 | 70.05 | 69.20 | 69.86 | 645,531 | +0.80(+1.16%) |
May 16, 2023 | 69.03 | 69.35 | 68.06 | 69.06 | 1,104,943 | +0.06(+0.09%) |
May 15, 2023 | 68.34 | 69.40 | 68.17 | 69.00 | 770,482 | +0.80(+1.17%) |
May 12, 2023 | 69.22 | 69.67 | 67.44 | 68.20 | 965,594 | -1.09(-1.57%) |
May 11, 2023 | 68.81 | 69.82 | 67.95 | 69.29 | 869,974 | +0.18(+0.26%) |
May 10, 2023 | 70.93 | 70.97 | 67.58 | 69.11 | 1,088,399 | -1.15(-1.64%) |
May 09, 2023 | 71.84 | 72.33 | 69.80 | 70.26 | 1,260,838 | -1.76(-2.44%) |
May 08, 2023 | 69.23 | 73.13 | 69.23 | 72.02 | 1,442,517 | +2.49(+3.58%) |
May 05, 2023 | 69.01 | 70.50 | 68.88 | 69.53 | 2,569,237 | +1.24(+1.82%) |
May 04, 2023 | 73.50 | 74.00 | 67.67 | 68.29 | 5,930,173 | -13.26(-16.26%) |
May 03, 2023 | 82.29 | 83.11 | 81.35 | 81.55 | 1,160,503 | -1.08(-1.31%) |
May 02, 2023 | 82.84 | 82.95 | 81.24 | 82.63 | 587,833 | -0.50(-0.60%) |