Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 75.05 | 75.35 | 74.78 | 74.99 | 47,947 | +0.15(+0.20%) |
Jul 28, 2023 | 74.65 | 74.99 | 74.10 | 74.84 | 437,308 | +1.68(+2.30%) |
Jul 27, 2023 | 73.46 | 74.37 | 72.71 | 73.16 | 69,714 | +1.54(+2.15%) |
Jul 26, 2023 | 71.67 | 72.09 | 70.87 | 71.62 | 35,261 | -0.77(-1.06%) |
Jul 25, 2023 | 71.56 | 72.70 | 71.56 | 72.38 | 32,196 | +1.08(+1.52%) |
Jul 24, 2023 | 71.50 | 72.02 | 71.13 | 71.30 | 31,292 | -0.12(-0.17%) |
Jul 21, 2023 | 71.43 | 71.85 | 71.13 | 71.42 | 30,738 | +0.82(+1.16%) |
Jul 20, 2023 | 71.56 | 71.73 | 70.56 | 70.60 | 49,784 | -2.13(-2.93%) |
Jul 19, 2023 | 73.57 | 73.57 | 72.61 | 72.73 | 37,263 | -0.69(-0.94%) |
Jul 18, 2023 | 73.03 | 73.65 | 72.49 | 73.42 | 68,683 | +0.01(+0.01%) |
Jul 17, 2023 | 71.58 | 73.76 | 71.53 | 73.41 | 92,500 | +1.87(+2.62%) |
Jul 14, 2023 | 72.59 | 72.70 | 71.37 | 71.54 | 59,496 | -1.05(-1.45%) |
Jul 13, 2023 | 71.90 | 72.68 | 71.72 | 72.59 | 38,189 | +1.21(+1.70%) |
Jul 12, 2023 | 71.14 | 71.41 | 70.67 | 71.38 | 86,128 | +1.27(+1.82%) |
Jul 11, 2023 | 70.37 | 70.37 | 69.07 | 70.10 | 41,637 | +0.03(+0.04%) |
Jul 10, 2023 | 68.77 | 70.07 | 68.77 | 70.07 | 27,638 | +1.55(+2.27%) |
Jul 07, 2023 | 68.55 | 69.51 | 68.44 | 68.52 | 22,351 | -0.04(-0.06%) |
Jul 06, 2023 | 68.15 | 68.56 | 67.73 | 68.56 | 102,978 | -0.83(-1.19%) |
Jul 05, 2023 | 70.67 | 70.67 | 69.36 | 69.39 | 76,472 | -1.87(-2.63%) |
Jul 03, 2023 | 71.08 | 71.26 | 70.46 | 71.26 | 15,328 | +0.42(+0.59%) |
Jun 30, 2023 | 70.69 | 71.03 | 70.40 | 70.84 | 26,692 | +0.93(+1.32%) |
Jun 29, 2023 | 70.11 | 70.11 | 69.33 | 69.91 | 64,768 | +0.09(+0.13%) |
Jun 28, 2023 | 69.07 | 70.27 | 69.07 | 69.83 | 57,899 | -0.49(-0.69%) |
Jun 27, 2023 | 68.04 | 70.32 | 67.88 | 70.31 | 24,659 | +2.47(+3.64%) |
Jun 26, 2023 | 67.79 | 68.74 | 67.79 | 67.84 | 37,994 | +0.56(+0.83%) |
Jun 23, 2023 | 67.44 | 67.77 | 67.09 | 67.29 | 85,426 | -1.24(-1.81%) |
Jun 22, 2023 | 67.77 | 68.53 | 67.77 | 68.53 | 41,357 | +0.35(+0.51%) |
Jun 21, 2023 | 69.40 | 69.40 | 68.09 | 68.18 | 70,559 | -1.53(-2.19%) |
Jun 20, 2023 | 70.08 | 70.45 | 69.03 | 69.71 | 75,023 | -0.56(-0.79%) |
Jun 16, 2023 | 71.09 | 71.09 | 70.09 | 70.27 | 130,871 | -0.23(-0.32%) |
Jun 15, 2023 | 70.28 | 70.91 | 70.01 | 70.50 | 75,380 | -0.50(-0.70%) |
Jun 14, 2023 | 69.75 | 70.99 | 69.68 | 70.99 | 154,887 | +0.85(+1.22%) |
Jun 13, 2023 | 69.78 | 70.21 | 69.28 | 70.14 | 56,453 | +1.21(+1.76%) |
Jun 12, 2023 | 67.44 | 68.94 | 67.31 | 68.93 | 35,950 | +2.06(+3.08%) |
Jun 09, 2023 | 67.64 | 67.76 | 66.46 | 66.87 | 724,297 | -0.26(-0.38%) |
Jun 08, 2023 | 66.60 | 67.13 | 66.27 | 67.13 | 128,251 | +0.49(+0.73%) |
Jun 07, 2023 | 66.37 | 67.56 | 66.37 | 66.64 | 172,107 | +0.56(+0.84%) |
Jun 06, 2023 | 64.85 | 66.41 | 64.85 | 66.08 | 136,192 | +0.69(+1.05%) |
Jun 05, 2023 | 66.41 | 66.41 | 65.02 | 65.40 | 72,105 | -1.42(-2.13%) |
Jun 02, 2023 | 66.81 | 67.08 | 66.19 | 66.82 | 112,845 | +0.28(+0.42%) |
Jun 01, 2023 | 66.19 | 67.00 | 65.23 | 66.54 | 113,277 | +0.88(+1.35%) |
May 31, 2023 | 65.65 | 66.28 | 65.39 | 65.66 | 194,029 | -1.08(-1.62%) |
May 30, 2023 | 68.01 | 68.15 | 66.54 | 66.74 | 79,228 | +0.05(+0.07%) |
May 26, 2023 | 63.35 | 66.89 | 63.35 | 66.69 | 92,831 | +3.50(+5.53%) |
May 25, 2023 | 61.84 | 63.25 | 61.40 | 63.19 | 35,790 | +2.43(+4.01%) |
May 24, 2023 | 60.70 | 60.83 | 60.14 | 60.76 | 40,274 | -1.16(-1.88%) |
May 23, 2023 | 62.27 | 62.54 | 61.81 | 61.92 | 104,634 | -0.77(-1.24%) |
May 22, 2023 | 62.21 | 62.81 | 62.18 | 62.70 | 120,005 | +0.08(+0.13%) |
May 19, 2023 | 62.81 | 62.87 | 62.30 | 62.62 | 116,955 | -0.26(-0.41%) |
May 18, 2023 | 61.38 | 62.96 | 61.38 | 62.87 | 23,437 | +1.67(+2.73%) |
May 17, 2023 | 60.44 | 61.43 | 59.93 | 61.21 | 42,770 | +1.34(+2.24%) |
May 16, 2023 | 60.10 | 60.58 | 59.86 | 59.86 | 46,374 | -0.49(-0.81%) |
May 15, 2023 | 58.83 | 60.35 | 58.67 | 60.35 | 146,178 | +1.69(+2.88%) |
May 12, 2023 | 58.82 | 59.10 | 58.09 | 58.66 | 22,487 | -0.03(-0.05%) |
May 11, 2023 | 58.76 | 58.76 | 58.14 | 58.69 | 52,524 | -0.54(-0.91%) |
May 10, 2023 | 59.25 | 59.39 | 58.52 | 59.23 | 47,986 | +0.70(+1.19%) |
May 09, 2023 | 58.86 | 58.86 | 58.25 | 58.53 | 40,863 | -0.97(-1.64%) |
May 08, 2023 | 59.59 | 59.59 | 59.10 | 59.51 | 66,924 | -0.24(-0.40%) |
May 05, 2023 | 58.70 | 59.86 | 58.70 | 59.74 | 86,737 | +1.30(+2.23%) |
May 04, 2023 | 58.89 | 58.89 | 58.22 | 58.44 | 116,056 | -0.80(-1.36%) |
May 03, 2023 | 59.61 | 60.32 | 59.17 | 59.25 | 41,998 | -0.17(-0.28%) |
May 02, 2023 | 59.97 | 60.27 | 59.01 | 59.42 | 18,210 | -0.50(-0.83%) |