Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 67.10 | 68.03 | 66.77 | 67.79 | 1,383,225 | +0.92(+1.38%) |
Jul 28, 2023 | 67.68 | 68.41 | 66.16 | 66.86 | 1,711,396 | -2.48(-3.58%) |
Jul 27, 2023 | 71.44 | 71.45 | 69.01 | 69.34 | 1,228,072 | -2.09(-2.93%) |
Jul 26, 2023 | 71.27 | 72.01 | 71.08 | 71.44 | 739,016 | +0.25(+0.35%) |
Jul 25, 2023 | 70.55 | 71.57 | 70.53 | 71.19 | 716,671 | +0.47(+0.66%) |
Jul 24, 2023 | 71.50 | 71.76 | 70.59 | 70.72 | 688,351 | -0.97(-1.36%) |
Jul 21, 2023 | 72.23 | 72.43 | 71.37 | 71.70 | 714,491 | -0.07(-0.10%) |
Jul 20, 2023 | 72.12 | 72.26 | 71.58 | 71.77 | 627,176 | -0.48(-0.66%) |
Jul 19, 2023 | 71.64 | 72.36 | 71.26 | 72.24 | 886,672 | +0.71(+1.00%) |
Jul 18, 2023 | 70.49 | 71.97 | 70.49 | 71.53 | 720,814 | +1.03(+1.46%) |
Jul 17, 2023 | 71.04 | 71.44 | 70.43 | 70.50 | 659,985 | -0.79(-1.11%) |
Jul 14, 2023 | 71.78 | 71.83 | 70.39 | 71.29 | 718,560 | +0.42(+0.59%) |
Jul 13, 2023 | 70.13 | 70.99 | 70.06 | 70.87 | 814,561 | +1.29(+1.85%) |
Jul 12, 2023 | 70.06 | 70.08 | 69.39 | 69.58 | 628,179 | +0.15(+0.21%) |
Jul 11, 2023 | 69.11 | 69.76 | 68.89 | 69.43 | 475,042 | +0.32(+0.46%) |
Jul 10, 2023 | 67.28 | 69.19 | 67.28 | 69.12 | 704,449 | +1.79(+2.65%) |
Jul 07, 2023 | 66.34 | 67.73 | 66.31 | 67.33 | 702,476 | +1.19(+1.80%) |
Jul 06, 2023 | 65.86 | 66.25 | 65.02 | 66.14 | 569,957 | -0.42(-0.63%) |
Jul 05, 2023 | 68.07 | 68.17 | 65.91 | 66.56 | 850,850 | -1.89(-2.75%) |
Jul 03, 2023 | 68.93 | 69.13 | 68.36 | 68.44 | 392,050 | -0.39(-0.56%) |
Jun 30, 2023 | 68.99 | 69.15 | 68.53 | 68.83 | 723,178 | +0.34(+0.49%) |
Jun 29, 2023 | 67.76 | 68.68 | 67.49 | 68.49 | 578,286 | +0.81(+1.20%) |
Jun 28, 2023 | 67.40 | 68.39 | 66.81 | 67.68 | 768,205 | +0.12(+0.18%) |
Jun 27, 2023 | 66.45 | 67.58 | 66.21 | 67.56 | 611,794 | +1.39(+2.10%) |
Jun 26, 2023 | 65.00 | 66.41 | 64.81 | 66.17 | 524,715 | +0.89(+1.37%) |
Jun 23, 2023 | 65.67 | 65.78 | 64.44 | 65.28 | 1,273,192 | -1.22(-1.84%) |
Jun 22, 2023 | 67.50 | 67.59 | 66.29 | 66.50 | 856,253 | -1.05(-1.56%) |
Jun 21, 2023 | 67.63 | 68.13 | 67.36 | 67.55 | 564,285 | -0.28(-0.41%) |
Jun 20, 2023 | 67.22 | 67.89 | 66.75 | 67.83 | 573,635 | +0.36(+0.53%) |
Jun 16, 2023 | 68.83 | 68.83 | 67.00 | 67.47 | 1,522,783 | -1.07(-1.56%) |
Jun 15, 2023 | 68.47 | 68.91 | 67.68 | 68.54 | 666,404 | -1.03(-1.48%) |
May 08, 2023 | 70.28 | 70.77 | 68.64 | 69.57 | 867,269 | -0.32(-0.45%) |
May 05, 2023 | 69.27 | 70.27 | 68.35 | 69.89 | 1,109,128 | +2.58(+3.84%) |
May 04, 2023 | 69.02 | 69.02 | 67.26 | 67.31 | 974,384 | -2.00(-2.89%) |
May 03, 2023 | 70.37 | 70.57 | 69.26 | 69.31 | 922,657 | -1.06(-1.51%) |
May 02, 2023 | 70.56 | 70.66 | 68.56 | 70.36 | 1,066,003 | -0.20(-0.28%) |