Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 76.21 | 76.21 | 73.67 | 75.52 | 654,317 | -0.98(-1.28%) |
Jul 28, 2023 | 76.75 | 77.30 | 75.75 | 76.50 | 331,402 | +0.80(+1.06%) |
Jul 27, 2023 | 75.79 | 76.48 | 74.75 | 75.70 | 824,532 | +0.60(+0.80%) |
Jul 26, 2023 | 74.80 | 76.13 | 74.73 | 75.10 | 664,635 | -0.13(-0.17%) |
Jul 25, 2023 | 72.81 | 76.16 | 71.62 | 75.23 | 1,025,331 | +2.20(+3.01%) |
Jul 24, 2023 | 74.34 | 75.14 | 72.71 | 73.03 | 633,677 | -1.63(-2.18%) |
Jul 21, 2023 | 76.94 | 77.32 | 73.86 | 74.66 | 814,568 | -1.35(-1.78%) |
Jul 20, 2023 | 73.20 | 76.24 | 72.79 | 76.01 | 2,193,923 | +5.59(+7.94%) |
Jul 19, 2023 | 71.25 | 73.38 | 69.90 | 70.42 | 1,057,917 | -0.71(-1.00%) |
Jul 18, 2023 | 69.89 | 71.36 | 69.27 | 71.13 | 490,015 | +1.09(+1.56%) |
Jul 17, 2023 | 69.54 | 71.87 | 69.54 | 70.04 | 437,655 | +0.58(+0.84%) |
Jul 14, 2023 | 69.00 | 69.72 | 68.30 | 69.46 | 294,715 | +0.46(+0.67%) |
Jul 13, 2023 | 69.56 | 70.05 | 68.52 | 69.00 | 447,934 | -0.63(-0.90%) |
Jul 12, 2023 | 72.47 | 72.47 | 69.22 | 69.63 | 327,135 | -2.08(-2.90%) |
Jul 11, 2023 | 71.04 | 71.91 | 70.15 | 71.71 | 515,673 | +0.66(+0.93%) |
Jul 10, 2023 | 68.88 | 71.17 | 68.88 | 71.05 | 630,471 | +2.16(+3.14%) |
Jul 07, 2023 | 69.06 | 70.07 | 68.07 | 68.89 | 422,065 | +0.19(+0.28%) |
Jul 06, 2023 | 67.90 | 69.03 | 66.93 | 68.70 | 722,159 | +0.33(+0.48%) |
Jul 05, 2023 | 68.65 | 69.53 | 67.64 | 68.37 | 413,151 | -0.49(-0.71%) |
Jul 03, 2023 | 68.52 | 69.20 | 67.75 | 68.86 | 234,936 | -0.17(-0.25%) |
Jun 30, 2023 | 70.50 | 71.74 | 68.72 | 69.03 | 741,569 | -1.17(-1.67%) |
Jun 29, 2023 | 69.31 | 71.00 | 69.04 | 70.20 | 323,551 | +0.00(+0.00%) |
Jun 28, 2023 | 71.65 | 71.98 | 69.82 | 70.20 | 777,686 | -1.96(-2.72%) |
Jun 27, 2023 | 72.71 | 73.24 | 71.26 | 72.16 | 558,658 | -0.20(-0.28%) |
Jun 26, 2023 | 74.13 | 74.13 | 71.85 | 72.36 | 575,588 | -1.92(-2.58%) |
Jun 23, 2023 | 74.68 | 75.00 | 73.34 | 74.28 | 504,105 | -0.73(-0.97%) |
Jun 22, 2023 | 73.72 | 75.45 | 72.80 | 75.01 | 872,086 | +1.02(+1.38%) |
Jun 21, 2023 | 73.13 | 74.78 | 71.14 | 73.99 | 989,305 | +1.74(+2.41%) |
Jun 20, 2023 | 69.15 | 72.29 | 67.79 | 72.25 | 934,154 | +2.18(+3.11%) |
Jun 16, 2023 | 71.94 | 72.17 | 69.97 | 70.07 | 897,495 | -1.18(-1.66%) |
Jun 15, 2023 | 68.34 | 72.21 | 68.20 | 71.25 | 1,078,477 | +2.51(+3.65%) |
May 08, 2023 | 65.37 | 68.92 | 65.01 | 68.74 | 864,746 | +1.75(+2.61%) |
May 05, 2023 | 66.82 | 67.92 | 66.10 | 66.99 | 558,066 | -0.05(-0.07%) |
May 04, 2023 | 65.97 | 68.25 | 65.36 | 67.04 | 701,985 | +0.72(+1.09%) |
May 03, 2023 | 65.98 | 67.21 | 65.07 | 66.32 | 541,584 | +0.68(+1.04%) |
May 02, 2023 | 67.00 | 67.25 | 64.90 | 65.64 | 857,068 | -1.60(-2.38%) |