Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 76.95 | 76.95 | 75.49 | 76.64 | 99,324 | -0.11(-0.14%) |
Jul 28, 2023 | 77.45 | 77.85 | 76.36 | 76.75 | 85,118 | -0.07(-0.09%) |
Jul 27, 2023 | 77.12 | 78.22 | 76.35 | 76.82 | 88,592 | +0.09(+0.12%) |
Jul 26, 2023 | 74.99 | 77.09 | 74.04 | 76.73 | 66,506 | +1.25(+1.66%) |
Jul 25, 2023 | 75.00 | 77.05 | 75.00 | 75.48 | 64,149 | +0.10(+0.13%) |
Jul 24, 2023 | 74.47 | 76.30 | 74.47 | 75.38 | 77,453 | +1.27(+1.71%) |
Jul 21, 2023 | 77.77 | 77.93 | 73.92 | 74.11 | 83,615 | -3.05(-3.95%) |
Jul 20, 2023 | 75.68 | 77.26 | 75.14 | 77.16 | 144,957 | +1.72(+2.28%) |
Jul 19, 2023 | 75.17 | 75.93 | 74.83 | 75.44 | 162,746 | +0.47(+0.63%) |
Jul 18, 2023 | 74.15 | 75.18 | 73.62 | 74.97 | 131,013 | +0.30(+0.40%) |
Jul 17, 2023 | 74.06 | 75.07 | 73.58 | 74.67 | 83,259 | +0.39(+0.53%) |
Jul 14, 2023 | 74.17 | 74.30 | 72.50 | 74.28 | 80,356 | -0.15(-0.20%) |
Jul 13, 2023 | 74.95 | 74.99 | 73.60 | 74.43 | 65,627 | -0.10(-0.13%) |
Jul 12, 2023 | 76.00 | 76.72 | 74.52 | 74.53 | 71,262 | -0.08(-0.11%) |
Jul 11, 2023 | 74.94 | 75.32 | 73.75 | 74.61 | 64,499 | +0.14(+0.19%) |
Jul 10, 2023 | 72.82 | 74.52 | 72.82 | 74.47 | 79,540 | +1.66(+2.28%) |
Jul 07, 2023 | 72.43 | 74.04 | 72.43 | 72.81 | 76,681 | +0.55(+0.76%) |
Jul 06, 2023 | 72.85 | 74.20 | 71.76 | 72.26 | 106,788 | -1.75(-2.36%) |
Jul 05, 2023 | 75.60 | 75.60 | 73.91 | 74.01 | 124,997 | -2.11(-2.77%) |
Jul 03, 2023 | 76.37 | 77.11 | 75.52 | 76.12 | 76,750 | -0.25(-0.33%) |
Jun 30, 2023 | 75.87 | 77.53 | 75.64 | 76.37 | 169,101 | +1.12(+1.49%) |
Jun 29, 2023 | 72.72 | 75.28 | 72.69 | 75.25 | 127,360 | +2.86(+3.95%) |
Jun 28, 2023 | 72.02 | 72.65 | 71.83 | 72.39 | 66,988 | +0.16(+0.22%) |
Jun 27, 2023 | 70.53 | 73.15 | 70.51 | 72.23 | 98,427 | +1.68(+2.38%) |
Jun 26, 2023 | 69.88 | 71.12 | 69.71 | 70.55 | 113,924 | +0.70(+1.00%) |
Jun 23, 2023 | 70.61 | 72.08 | 69.64 | 69.85 | 164,921 | -1.71(-2.39%) |
Jun 22, 2023 | 71.88 | 72.09 | 71.05 | 71.56 | 87,995 | -0.32(-0.45%) |
Jun 21, 2023 | 71.98 | 73.00 | 71.79 | 71.88 | 74,429 | -0.40(-0.55%) |
Jun 20, 2023 | 70.61 | 72.58 | 70.53 | 72.28 | 123,608 | +1.72(+2.44%) |
Jun 16, 2023 | 70.30 | 70.85 | 69.62 | 70.56 | 380,835 | +0.36(+0.51%) |
Jun 15, 2023 | 68.70 | 70.33 | 68.70 | 70.20 | 177,911 | +1.35(+1.96%) |
Jun 14, 2023 | 69.85 | 70.45 | 68.33 | 68.85 | 126,452 | -1.00(-1.43%) |
Jun 13, 2023 | 69.97 | 70.46 | 69.56 | 69.85 | 154,610 | +0.29(+0.42%) |
Jun 12, 2023 | 68.91 | 70.13 | 67.96 | 69.56 | 176,340 | +1.25(+1.83%) |
Jun 09, 2023 | 68.66 | 69.30 | 67.37 | 68.31 | 178,444 | -0.25(-0.36%) |
Jun 08, 2023 | 68.01 | 69.02 | 67.84 | 68.56 | 112,247 | +0.18(+0.26%) |
Jun 07, 2023 | 66.50 | 69.07 | 66.50 | 68.38 | 211,517 | +2.52(+3.83%) |
Jun 06, 2023 | 63.11 | 66.91 | 63.11 | 65.86 | 184,911 | +2.27(+3.57%) |
Jun 05, 2023 | 62.99 | 64.01 | 61.45 | 63.59 | 108,174 | +0.16(+0.25%) |
Jun 02, 2023 | 60.78 | 63.84 | 60.78 | 63.43 | 208,639 | +3.73(+6.25%) |
Jun 01, 2023 | 59.35 | 60.18 | 58.49 | 59.70 | 116,581 | +0.20(+0.34%) |
May 31, 2023 | 62.49 | 62.85 | 58.92 | 59.50 | 118,964 | -3.16(-5.04%) |
May 30, 2023 | 64.50 | 64.50 | 62.57 | 62.66 | 112,547 | -1.47(-2.29%) |
May 26, 2023 | 59.18 | 64.47 | 59.18 | 64.13 | 206,166 | +5.46(+9.31%) |
May 25, 2023 | 57.20 | 63.02 | 56.82 | 58.67 | 245,768 | +4.68(+8.67%) |
May 24, 2023 | 54.44 | 54.85 | 53.80 | 53.99 | 95,529 | -0.23(-0.42%) |
May 23, 2023 | 54.08 | 55.79 | 54.08 | 54.22 | 125,934 | +0.07(+0.13%) |
May 22, 2023 | 55.05 | 55.24 | 53.99 | 54.15 | 93,819 | -0.73(-1.33%) |
May 19, 2023 | 55.02 | 55.02 | 54.20 | 54.88 | 116,755 | +0.57(+1.05%) |
May 18, 2023 | 53.15 | 54.60 | 53.15 | 54.31 | 85,865 | +0.77(+1.44%) |
May 17, 2023 | 52.14 | 53.70 | 52.14 | 53.54 | 62,046 | +1.75(+3.38%) |
May 16, 2023 | 51.83 | 52.63 | 51.38 | 51.79 | 68,429 | -0.64(-1.22%) |
May 15, 2023 | 51.67 | 52.73 | 51.28 | 52.43 | 53,515 | +0.85(+1.65%) |
May 12, 2023 | 51.95 | 52.48 | 51.20 | 51.58 | 61,791 | -0.10(-0.19%) |
May 11, 2023 | 51.04 | 51.76 | 50.98 | 51.68 | 82,814 | +0.25(+0.49%) |
May 10, 2023 | 51.45 | 52.16 | 50.90 | 51.43 | 87,195 | +0.89(+1.76%) |
May 09, 2023 | 50.49 | 51.48 | 50.43 | 50.54 | 60,755 | -0.22(-0.43%) |
May 08, 2023 | 50.33 | 50.85 | 50.07 | 50.76 | 53,466 | +0.42(+0.83%) |
May 05, 2023 | 50.00 | 50.94 | 49.42 | 50.34 | 84,817 | +1.28(+2.61%) |
May 04, 2023 | 50.45 | 50.58 | 48.52 | 49.06 | 89,640 | -1.68(-3.31%) |
May 03, 2023 | 50.47 | 51.91 | 50.47 | 50.74 | 64,626 | +0.51(+1.02%) |
May 02, 2023 | 50.62 | 50.62 | 49.10 | 50.23 | 56,480 | -0.53(-1.04%) |