Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 70.63 | 74.02 | 70.63 | 73.54 | 877,916 | +3.13(+4.45%) |
Jul 28, 2023 | 69.61 | 70.67 | 68.80 | 70.41 | 385,198 | +2.02(+2.95%) |
Jul 27, 2023 | 71.00 | 71.36 | 68.15 | 68.39 | 418,637 | -1.90(-2.70%) |
Jul 26, 2023 | 68.99 | 70.81 | 68.25 | 70.29 | 580,792 | +1.37(+1.99%) |
Jul 25, 2023 | 66.22 | 69.74 | 66.22 | 68.92 | 880,567 | +2.52(+3.80%) |
Jul 24, 2023 | 65.38 | 67.55 | 64.51 | 66.40 | 549,385 | +1.10(+1.68%) |
Jul 21, 2023 | 65.53 | 65.53 | 64.31 | 65.30 | 285,541 | +0.21(+0.32%) |
Jul 20, 2023 | 66.30 | 66.72 | 64.61 | 65.09 | 396,192 | -1.55(-2.33%) |
Jul 19, 2023 | 68.19 | 68.67 | 66.12 | 66.64 | 657,248 | -0.78(-1.16%) |
Jul 18, 2023 | 66.54 | 67.68 | 66.18 | 67.42 | 546,130 | +1.41(+2.14%) |
Jul 17, 2023 | 65.80 | 67.14 | 65.52 | 66.01 | 445,453 | +0.10(+0.15%) |
Jul 14, 2023 | 66.02 | 66.45 | 65.31 | 65.91 | 404,199 | -0.25(-0.38%) |
Jul 13, 2023 | 67.47 | 67.85 | 66.07 | 66.16 | 297,340 | -0.93(-1.39%) |
Jul 12, 2023 | 67.91 | 68.10 | 66.88 | 67.09 | 387,711 | +0.03(+0.04%) |
Jul 11, 2023 | 67.18 | 67.79 | 66.47 | 67.06 | 329,621 | +0.06(+0.09%) |
Jul 10, 2023 | 65.68 | 67.18 | 65.45 | 67.00 | 321,907 | +1.33(+2.03%) |
Jul 07, 2023 | 65.40 | 66.64 | 65.40 | 65.67 | 398,536 | +0.49(+0.75%) |
Jul 06, 2023 | 65.34 | 65.56 | 63.64 | 65.18 | 354,139 | -0.90(-1.36%) |
Jul 05, 2023 | 67.05 | 67.47 | 65.89 | 66.08 | 375,369 | -0.94(-1.40%) |
Jul 03, 2023 | 65.84 | 67.09 | 65.48 | 67.02 | 346,509 | +1.21(+1.84%) |
Jun 30, 2023 | 64.87 | 66.12 | 64.13 | 65.81 | 416,950 | +1.43(+2.22%) |
Jun 29, 2023 | 64.14 | 66.26 | 64.03 | 64.38 | 505,976 | +0.65(+1.02%) |
Jun 28, 2023 | 62.13 | 63.77 | 61.36 | 63.73 | 418,668 | +0.96(+1.53%) |
Jun 27, 2023 | 62.22 | 63.84 | 62.11 | 62.77 | 411,614 | +0.45(+0.72%) |
Jun 26, 2023 | 62.21 | 63.92 | 61.16 | 62.32 | 502,467 | +0.47(+0.76%) |
Jun 23, 2023 | 61.59 | 63.05 | 60.76 | 61.85 | 637,043 | +0.07(+0.11%) |
Jun 22, 2023 | 62.14 | 62.95 | 60.92 | 61.78 | 422,444 | -0.52(-0.83%) |
Jun 21, 2023 | 61.68 | 62.85 | 60.35 | 62.30 | 485,354 | +0.30(+0.48%) |
Jun 20, 2023 | 63.73 | 64.52 | 61.22 | 62.00 | 981,189 | -1.89(-2.96%) |
Jun 16, 2023 | 66.04 | 66.93 | 63.60 | 63.89 | 610,668 | -1.93(-2.93%) |
Jun 15, 2023 | 66.82 | 67.54 | 65.53 | 65.82 | 504,494 | -1.27(-1.89%) |
Jun 14, 2023 | 67.38 | 67.90 | 66.21 | 67.09 | 421,630 | -0.03(-0.04%) |
Jun 13, 2023 | 66.52 | 68.25 | 66.23 | 67.12 | 453,981 | +0.47(+0.71%) |
Jun 12, 2023 | 66.58 | 66.94 | 65.44 | 66.65 | 321,562 | +0.58(+0.88%) |
Jun 09, 2023 | 66.39 | 67.35 | 65.44 | 66.07 | 424,136 | -0.21(-0.32%) |
Jun 08, 2023 | 65.40 | 66.54 | 64.11 | 66.28 | 506,819 | +0.77(+1.18%) |
Jun 07, 2023 | 64.62 | 66.93 | 64.53 | 65.51 | 993,599 | +1.18(+1.83%) |
Jun 06, 2023 | 61.59 | 66.14 | 61.53 | 64.33 | 745,916 | +2.43(+3.93%) |
Jun 05, 2023 | 61.65 | 62.54 | 61.26 | 61.90 | 591,869 | +0.23(+0.37%) |
Jun 02, 2023 | 61.95 | 62.09 | 61.05 | 61.67 | 656,104 | +0.29(+0.47%) |
Jun 01, 2023 | 59.87 | 61.93 | 59.01 | 61.38 | 667,015 | +1.62(+2.71%) |
May 31, 2023 | 63.08 | 63.48 | 57.66 | 59.76 | 1,168,828 | -3.61(-5.70%) |
May 30, 2023 | 62.86 | 64.47 | 62.51 | 63.37 | 521,667 | +0.57(+0.91%) |
May 26, 2023 | 63.69 | 64.08 | 62.51 | 62.80 | 463,801 | -1.31(-2.04%) |
May 25, 2023 | 66.17 | 66.17 | 63.63 | 64.11 | 541,446 | -2.09(-3.16%) |
May 24, 2023 | 67.08 | 68.30 | 64.72 | 66.20 | 786,240 | -1.15(-1.71%) |
May 23, 2023 | 65.97 | 67.92 | 64.81 | 67.35 | 813,123 | +1.25(+1.89%) |
May 22, 2023 | 64.83 | 66.84 | 64.00 | 66.10 | 919,359 | +1.27(+1.96%) |
May 19, 2023 | 65.93 | 67.78 | 63.59 | 64.83 | 921,725 | -1.05(-1.59%) |
May 18, 2023 | 63.49 | 66.75 | 61.86 | 65.88 | 873,588 | +1.78(+2.78%) |
May 17, 2023 | 64.08 | 64.90 | 61.50 | 64.10 | 858,043 | +0.02(+0.03%) |
May 16, 2023 | 69.15 | 69.16 | 61.95 | 64.08 | 1,679,733 | -5.43(-7.81%) |
May 15, 2023 | 69.32 | 69.81 | 68.84 | 69.51 | 354,611 | +0.41(+0.59%) |
May 12, 2023 | 70.13 | 71.02 | 68.87 | 69.10 | 416,098 | -1.15(-1.64%) |
May 11, 2023 | 70.63 | 70.65 | 69.61 | 70.25 | 502,803 | -0.28(-0.40%) |
May 10, 2023 | 69.59 | 71.50 | 69.41 | 70.53 | 1,185,495 | +2.01(+2.93%) |
May 09, 2023 | 68.16 | 69.09 | 66.54 | 68.52 | 716,590 | +0.88(+1.30%) |
May 08, 2023 | 69.90 | 73.48 | 64.21 | 67.64 | 1,429,313 | -1.90(-2.73%) |
May 05, 2023 | 69.48 | 70.63 | 66.01 | 69.54 | 940,673 | +0.74(+1.08%) |
May 04, 2023 | 69.21 | 69.80 | 68.06 | 68.80 | 534,841 | -0.33(-0.48%) |
May 03, 2023 | 68.04 | 69.58 | 67.21 | 69.13 | 760,276 | +1.03(+1.51%) |
May 02, 2023 | 69.34 | 69.95 | 66.65 | 68.10 | 492,245 | -1.25(-1.80%) |