Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 65.26 | 65.44 | 65.18 | 65.29 | 86,594 | -0.58(-0.88%) |
Jul 28, 2023 | 66.31 | 66.31 | 65.85 | 65.87 | 286,679 | -0.91(-1.36%) |
Jul 27, 2023 | 66.09 | 66.97 | 65.80 | 66.78 | 624,021 | +0.46(+0.69%) |
Jul 26, 2023 | 66.19 | 66.43 | 66.06 | 66.32 | 283,292 | +0.42(+0.63%) |
Jul 25, 2023 | 65.63 | 65.98 | 65.63 | 65.90 | 32,846 | +0.25(+0.39%) |
Jul 24, 2023 | 65.83 | 65.92 | 65.65 | 65.65 | 45,710 | +0.11(+0.17%) |
Jul 21, 2023 | 65.77 | 65.77 | 65.53 | 65.54 | 312,943 | -0.81(-1.22%) |
Jul 20, 2023 | 66.50 | 66.50 | 66.17 | 66.35 | 27,481 | -0.19(-0.29%) |
Jul 19, 2023 | 66.64 | 66.65 | 66.47 | 66.54 | 22,228 | -0.42(-0.63%) |
Jul 18, 2023 | 67.27 | 67.47 | 66.85 | 66.96 | 34,407 | -0.15(-0.22%) |
Jul 17, 2023 | 66.89 | 67.11 | 66.72 | 67.11 | 60,289 | +0.20(+0.30%) |
Jul 14, 2023 | 66.97 | 67.16 | 66.82 | 66.91 | 38,541 | -0.48(-0.71%) |
Jul 13, 2023 | 67.27 | 67.41 | 67.17 | 67.39 | 57,388 | +0.19(+0.29%) |
Jul 12, 2023 | 66.89 | 67.30 | 66.83 | 67.20 | 114,711 | +0.91(+1.37%) |
Jul 11, 2023 | 66.10 | 66.29 | 65.98 | 66.29 | 61,774 | +0.39(+0.59%) |
Jul 10, 2023 | 65.61 | 65.90 | 65.54 | 65.90 | 167,614 | +0.39(+0.60%) |
Jul 07, 2023 | 65.10 | 65.51 | 65.10 | 65.51 | 134,780 | +0.93(+1.44%) |
Jul 06, 2023 | 64.59 | 64.69 | 64.34 | 64.58 | 31,036 | +0.25(+0.39%) |
Jul 05, 2023 | 64.45 | 64.57 | 64.30 | 64.33 | 66,986 | +0.00(+0.00%) |
Jul 03, 2023 | 64.30 | 64.62 | 64.30 | 64.33 | 66,698 | -0.21(-0.33%) |
Jun 30, 2023 | 64.45 | 64.54 | 64.36 | 64.54 | 50,697 | +0.25(+0.39%) |
Jun 29, 2023 | 64.34 | 64.40 | 64.24 | 64.29 | 81,873 | -0.16(-0.25%) |
Jun 28, 2023 | 64.45 | 64.59 | 64.39 | 64.45 | 30,925 | -0.17(-0.26%) |
Jun 27, 2023 | 64.94 | 64.94 | 64.57 | 64.62 | 76,552 | -0.27(-0.42%) |
Jun 26, 2023 | 64.92 | 64.92 | 64.77 | 64.89 | 70,817 | +0.17(+0.26%) |
Jun 23, 2023 | 65.10 | 65.15 | 64.67 | 64.72 | 136,522 | -0.29(-0.45%) |
Jun 22, 2023 | 65.40 | 65.44 | 64.96 | 65.01 | 87,324 | -0.60(-0.91%) |
Jun 21, 2023 | 65.48 | 65.64 | 65.33 | 65.61 | 51,206 | -0.13(-0.20%) |
Jun 20, 2023 | 65.77 | 65.87 | 65.63 | 65.74 | 819,408 | +0.14(+0.21%) |
Jun 16, 2023 | 65.87 | 66.02 | 65.58 | 65.60 | 58,919 | -0.75(-1.13%) |
Jun 15, 2023 | 66.17 | 66.39 | 66.12 | 66.35 | 38,183 | -0.16(-0.24%) |
Jun 14, 2023 | 66.69 | 66.79 | 66.40 | 66.51 | 123,489 | +0.18(+0.27%) |
Jun 13, 2023 | 66.77 | 66.83 | 66.31 | 66.33 | 115,556 | -0.30(-0.45%) |
Jun 12, 2023 | 66.73 | 66.76 | 66.58 | 66.63 | 34,502 | -0.06(-0.09%) |
Jun 09, 2023 | 66.79 | 66.80 | 66.65 | 66.69 | 34,744 | -0.29(-0.43%) |
Jun 08, 2023 | 66.69 | 66.99 | 66.69 | 66.98 | 99,544 | +0.67(+1.01%) |
Jun 07, 2023 | 66.66 | 66.85 | 66.29 | 66.31 | 64,339 | -0.26(-0.39%) |
Jun 06, 2023 | 66.59 | 66.62 | 66.46 | 66.57 | 48,745 | -0.10(-0.15%) |
Jun 05, 2023 | 66.39 | 66.80 | 66.36 | 66.67 | 114,190 | +0.19(+0.29%) |
Jun 02, 2023 | 66.95 | 66.95 | 66.43 | 66.48 | 62,717 | -0.54(-0.81%) |
Jun 01, 2023 | 66.88 | 67.17 | 66.88 | 67.02 | 50,779 | +0.21(+0.31%) |
May 31, 2023 | 66.56 | 67.05 | 66.30 | 66.81 | 44,235 | +0.20(+0.30%) |
May 30, 2023 | 66.52 | 66.67 | 66.41 | 66.61 | 43,275 | +0.39(+0.60%) |
May 26, 2023 | 66.44 | 66.44 | 66.15 | 66.22 | 65,999 | -0.20(-0.31%) |
May 25, 2023 | 66.70 | 66.77 | 66.38 | 66.42 | 150,411 | -0.38(-0.57%) |
May 24, 2023 | 67.07 | 67.08 | 66.80 | 66.80 | 38,903 | -0.39(-0.58%) |
May 23, 2023 | 67.19 | 67.30 | 67.06 | 67.19 | 24,977 | -0.01(-0.01%) |
May 22, 2023 | 67.27 | 67.28 | 67.16 | 67.20 | 31,363 | -0.30(-0.44%) |
May 19, 2023 | 67.18 | 67.72 | 67.12 | 67.50 | 341,957 | +0.41(+0.61%) |
May 18, 2023 | 67.31 | 67.35 | 67.08 | 67.09 | 261,830 | -0.55(-0.81%) |
May 17, 2023 | 67.93 | 67.93 | 67.61 | 67.64 | 161,189 | -0.67(-0.98%) |
May 16, 2023 | 68.37 | 68.38 | 68.13 | 68.31 | 36,670 | -0.14(-0.20%) |
May 15, 2023 | 68.36 | 68.45 | 68.36 | 68.45 | 49,495 | -0.17(-0.25%) |
May 12, 2023 | 69.13 | 69.13 | 68.58 | 68.62 | 94,189 | -0.60(-0.87%) |
May 11, 2023 | 69.45 | 69.56 | 69.20 | 69.22 | 177,259 | -0.11(-0.16%) |
May 10, 2023 | 69.16 | 69.38 | 69.15 | 69.33 | 54,648 | +0.45(+0.65%) |
May 09, 2023 | 68.84 | 69.00 | 68.84 | 68.88 | 60,964 | -0.06(-0.09%) |
May 08, 2023 | 68.99 | 69.15 | 68.90 | 68.94 | 242,735 | -0.17(-0.25%) |
May 05, 2023 | 69.07 | 69.17 | 68.94 | 69.11 | 750,352 | -0.30(-0.43%) |
May 04, 2023 | 69.11 | 69.70 | 69.11 | 69.41 | 47,952 | +0.47(+0.68%) |
May 03, 2023 | 68.72 | 68.97 | 68.61 | 68.94 | 45,146 | +0.80(+1.17%) |
May 02, 2023 | 67.65 | 68.23 | 67.65 | 68.14 | 36,639 | +0.44(+0.65%) |