Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 74.13 | 75.49 | 74.13 | 75.45 | 89,369 | +1.26(+1.70%) |
Jul 28, 2023 | 74.80 | 75.23 | 73.64 | 74.19 | 118,897 | +0.03(+0.04%) |
Jul 27, 2023 | 75.67 | 76.67 | 73.78 | 74.16 | 95,722 | -0.84(-1.12%) |
Jul 26, 2023 | 74.90 | 75.63 | 74.22 | 75.00 | 101,839 | -0.14(-0.19%) |
Jul 25, 2023 | 73.87 | 75.21 | 73.29 | 75.14 | 105,257 | +1.17(+1.58%) |
Jul 24, 2023 | 74.48 | 74.59 | 73.64 | 73.97 | 75,808 | -0.51(-0.68%) |
Jul 21, 2023 | 76.29 | 76.64 | 74.06 | 74.48 | 150,982 | -1.38(-1.82%) |
Jul 20, 2023 | 78.53 | 78.71 | 75.76 | 75.86 | 193,178 | -2.61(-3.33%) |
Jul 19, 2023 | 77.87 | 78.67 | 77.54 | 78.47 | 229,585 | +0.68(+0.87%) |
Jul 18, 2023 | 77.45 | 77.85 | 76.90 | 77.79 | 97,006 | +0.17(+0.22%) |
Jul 17, 2023 | 76.80 | 78.04 | 76.37 | 77.62 | 165,119 | +1.06(+1.38%) |
Jul 14, 2023 | 75.58 | 76.56 | 73.79 | 76.56 | 175,064 | +0.73(+0.96%) |
Jul 13, 2023 | 74.68 | 75.95 | 74.68 | 75.83 | 130,556 | +1.41(+1.89%) |
Jul 12, 2023 | 74.77 | 74.92 | 73.91 | 74.42 | 110,327 | +0.47(+0.64%) |
Jul 11, 2023 | 73.73 | 74.12 | 73.08 | 73.95 | 130,397 | +0.18(+0.24%) |
Jul 10, 2023 | 72.72 | 74.32 | 72.59 | 73.77 | 191,526 | +0.78(+1.07%) |
Jul 07, 2023 | 70.98 | 73.49 | 70.98 | 72.99 | 202,651 | +1.76(+2.47%) |
Jul 06, 2023 | 70.65 | 71.29 | 69.72 | 71.23 | 164,370 | -0.05(-0.07%) |
Jul 05, 2023 | 70.66 | 71.42 | 70.27 | 71.28 | 152,321 | +0.00(+0.00%) |
Jul 03, 2023 | 70.75 | 71.34 | 70.70 | 71.28 | 49,636 | +0.10(+0.14%) |
Jun 30, 2023 | 70.72 | 71.60 | 70.52 | 71.18 | 226,714 | +1.01(+1.44%) |
Jun 29, 2023 | 68.96 | 70.20 | 68.84 | 70.17 | 184,171 | +1.44(+2.10%) |
Jun 28, 2023 | 68.41 | 68.94 | 68.27 | 68.73 | 99,197 | +0.17(+0.25%) |
Jun 27, 2023 | 68.62 | 69.06 | 68.22 | 68.56 | 122,709 | +0.03(+0.04%) |
Jun 26, 2023 | 69.12 | 69.96 | 68.47 | 68.53 | 172,367 | -0.77(-1.11%) |
Jun 23, 2023 | 69.62 | 70.13 | 68.78 | 69.30 | 665,622 | -0.91(-1.30%) |
Jun 22, 2023 | 70.02 | 70.56 | 69.34 | 70.21 | 137,020 | +0.03(+0.04%) |
Jun 21, 2023 | 70.92 | 71.46 | 70.09 | 70.18 | 167,033 | -0.94(-1.32%) |
Jun 20, 2023 | 72.04 | 72.18 | 70.99 | 71.12 | 224,628 | -1.31(-1.81%) |
Jun 16, 2023 | 72.84 | 73.93 | 72.16 | 72.43 | 520,032 | -0.30(-0.41%) |
Jun 15, 2023 | 72.62 | 72.94 | 72.06 | 72.73 | 193,503 | -0.18(-0.25%) |
Jun 14, 2023 | 73.80 | 74.07 | 72.54 | 72.91 | 169,893 | -1.04(-1.41%) |
Jun 13, 2023 | 73.61 | 74.23 | 73.53 | 73.95 | 147,743 | +0.47(+0.64%) |
Jun 12, 2023 | 72.87 | 73.62 | 72.44 | 73.48 | 173,475 | +0.57(+0.78%) |
Jun 09, 2023 | 73.30 | 73.55 | 72.58 | 72.91 | 131,512 | -0.12(-0.16%) |
Jun 08, 2023 | 73.54 | 73.54 | 72.38 | 73.03 | 131,668 | -0.48(-0.65%) |
Jun 07, 2023 | 73.86 | 75.05 | 73.00 | 73.51 | 275,830 | -0.21(-0.28%) |
Jun 06, 2023 | 73.69 | 74.07 | 73.24 | 73.72 | 312,592 | -0.34(-0.46%) |
Jun 05, 2023 | 75.00 | 75.50 | 73.88 | 74.06 | 244,543 | +0.02(+0.03%) |
Jun 02, 2023 | 72.70 | 74.34 | 72.46 | 74.04 | 239,726 | +1.55(+2.14%) |
Jun 01, 2023 | 73.04 | 73.05 | 71.97 | 72.49 | 140,131 | -0.87(-1.19%) |
May 31, 2023 | 72.09 | 73.70 | 71.56 | 73.36 | 618,279 | +1.03(+1.42%) |
May 30, 2023 | 73.00 | 73.59 | 71.95 | 72.33 | 108,799 | -0.55(-0.75%) |
May 26, 2023 | 72.40 | 73.67 | 71.72 | 72.88 | 179,536 | +0.40(+0.55%) |
May 25, 2023 | 72.01 | 72.94 | 71.71 | 72.48 | 171,447 | +0.49(+0.68%) |
May 24, 2023 | 71.67 | 72.33 | 71.50 | 71.99 | 165,919 | -0.07(-0.10%) |
May 23, 2023 | 72.46 | 73.21 | 71.98 | 72.06 | 207,636 | -0.83(-1.14%) |
May 22, 2023 | 71.88 | 73.01 | 71.50 | 72.89 | 310,065 | +1.01(+1.41%) |
May 19, 2023 | 73.04 | 73.04 | 71.73 | 71.88 | 236,795 | -0.64(-0.88%) |
May 18, 2023 | 72.24 | 73.39 | 71.97 | 72.52 | 203,905 | +0.12(+0.17%) |
May 17, 2023 | 71.14 | 72.62 | 71.14 | 72.40 | 284,220 | +1.26(+1.77%) |
May 16, 2023 | 70.45 | 71.45 | 70.03 | 71.14 | 168,470 | +0.29(+0.41%) |
May 15, 2023 | 70.43 | 71.25 | 70.19 | 70.85 | 238,909 | +0.48(+0.68%) |
May 12, 2023 | 69.86 | 70.38 | 69.40 | 70.37 | 296,528 | +0.58(+0.83%) |
May 11, 2023 | 69.95 | 70.09 | 69.08 | 69.79 | 149,228 | -0.32(-0.46%) |
May 10, 2023 | 70.25 | 70.73 | 69.22 | 70.11 | 238,275 | +0.42(+0.60%) |
May 09, 2023 | 69.65 | 70.09 | 69.53 | 69.69 | 135,308 | -0.45(-0.64%) |
May 08, 2023 | 69.80 | 70.31 | 69.56 | 70.14 | 171,185 | +0.14(+0.20%) |
May 05, 2023 | 70.02 | 71.37 | 69.95 | 70.00 | 282,717 | -0.10(-0.14%) |
May 04, 2023 | 68.69 | 70.69 | 68.01 | 70.10 | 413,038 | +2.77(+4.11%) |
May 03, 2023 | 69.00 | 69.64 | 67.08 | 67.33 | 428,363 | -0.18(-0.27%) |
May 02, 2023 | 68.48 | 68.48 | 66.93 | 67.51 | 378,476 | -1.19(-1.73%) |