Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 72.53 | 73.06 | 71.34 | 71.67 | 2,014,320 | -0.89(-1.23%) |
Jul 28, 2023 | 71.12 | 72.72 | 70.49 | 72.57 | 959,692 | +2.53(+3.61%) |
Jul 27, 2023 | 72.71 | 72.94 | 69.98 | 70.04 | 1,302,512 | -2.45(-3.38%) |
Jul 26, 2023 | 73.46 | 73.79 | 72.41 | 72.49 | 756,322 | -0.50(-0.68%) |
Jul 25, 2023 | 71.97 | 73.70 | 71.93 | 72.99 | 1,299,019 | +2.75(+3.92%) |
Jul 24, 2023 | 71.49 | 71.49 | 69.28 | 70.23 | 1,975,605 | -2.21(-3.05%) |
Jul 21, 2023 | 74.79 | 74.97 | 72.20 | 72.44 | 2,055,248 | -3.51(-4.62%) |
Jul 20, 2023 | 77.29 | 77.60 | 74.66 | 75.95 | 1,389,237 | -1.67(-2.16%) |
Jul 19, 2023 | 77.29 | 77.87 | 76.02 | 77.62 | 1,192,640 | +0.40(+0.52%) |
Jul 18, 2023 | 76.84 | 77.88 | 76.25 | 77.23 | 853,401 | +0.39(+0.51%) |
Jul 17, 2023 | 75.65 | 77.00 | 74.52 | 76.84 | 1,130,238 | +0.80(+1.05%) |
Jul 14, 2023 | 76.01 | 77.01 | 75.05 | 76.04 | 1,286,018 | -0.24(-0.32%) |
Jul 13, 2023 | 78.30 | 78.49 | 76.26 | 76.28 | 1,125,629 | -0.94(-1.22%) |
Jul 12, 2023 | 77.34 | 78.50 | 76.85 | 77.22 | 1,467,196 | +0.71(+0.93%) |
Jul 11, 2023 | 77.05 | 77.36 | 75.63 | 76.51 | 1,027,826 | +0.06(+0.08%) |
Jul 10, 2023 | 75.77 | 76.70 | 75.06 | 76.45 | 1,242,152 | +0.13(+0.16%) |
Jul 07, 2023 | 71.78 | 76.39 | 71.76 | 76.33 | 2,115,091 | +4.56(+6.35%) |
Jul 06, 2023 | 72.04 | 72.24 | 69.87 | 71.77 | 1,889,821 | -1.70(-2.31%) |
Jul 05, 2023 | 73.04 | 74.88 | 72.73 | 73.47 | 1,695,010 | -0.28(-0.38%) |
Jul 03, 2023 | 70.79 | 73.76 | 70.64 | 73.75 | 1,536,299 | +3.80(+5.43%) |
Jun 30, 2023 | 69.18 | 70.29 | 68.74 | 69.95 | 1,230,594 | +1.11(+1.61%) |
Jun 29, 2023 | 67.87 | 69.04 | 67.75 | 68.84 | 823,771 | +0.97(+1.43%) |
Jun 28, 2023 | 69.17 | 69.54 | 66.63 | 67.87 | 1,854,024 | -1.69(-2.42%) |
Jun 27, 2023 | 69.31 | 69.85 | 68.07 | 69.56 | 1,046,997 | +0.88(+1.28%) |
Jun 26, 2023 | 67.41 | 69.24 | 67.31 | 68.68 | 716,818 | +1.59(+2.37%) |
Jun 23, 2023 | 67.67 | 67.76 | 66.65 | 67.09 | 690,622 | -1.15(-1.68%) |
Jun 22, 2023 | 69.42 | 69.53 | 67.69 | 68.24 | 995,276 | -1.68(-2.40%) |
Jun 21, 2023 | 68.94 | 70.46 | 68.71 | 69.91 | 738,690 | +0.58(+0.83%) |
Jun 20, 2023 | 69.05 | 69.53 | 67.37 | 69.33 | 1,124,432 | -0.17(-0.25%) |
Jun 16, 2023 | 69.74 | 70.80 | 69.08 | 69.51 | 1,710,401 | +0.15(+0.22%) |
Jun 15, 2023 | 68.19 | 69.47 | 67.95 | 69.35 | 959,134 | +1.16(+1.69%) |
Jun 14, 2023 | 69.84 | 69.88 | 67.67 | 68.20 | 1,300,538 | -1.15(-1.65%) |
Jun 13, 2023 | 67.62 | 69.38 | 67.10 | 69.34 | 1,016,714 | +2.61(+3.91%) |
Jun 12, 2023 | 67.02 | 67.49 | 65.18 | 66.73 | 1,338,664 | -1.25(-1.84%) |
Jun 09, 2023 | 68.91 | 69.67 | 67.62 | 67.99 | 868,127 | -0.55(-0.80%) |
Jun 08, 2023 | 68.51 | 68.99 | 67.54 | 68.54 | 923,016 | -0.11(-0.15%) |
Jun 07, 2023 | 68.40 | 69.22 | 67.22 | 68.64 | 1,185,719 | +0.36(+0.52%) |
Jun 06, 2023 | 65.02 | 68.56 | 65.02 | 68.28 | 1,160,317 | +2.35(+3.56%) |
Jun 05, 2023 | 66.12 | 66.83 | 65.40 | 65.93 | 812,666 | +0.13(+0.21%) |
Jun 02, 2023 | 65.46 | 66.54 | 65.05 | 65.80 | 1,151,078 | +2.06(+3.23%) |
Jun 01, 2023 | 62.17 | 64.51 | 62.05 | 63.74 | 1,215,990 | +1.93(+3.12%) |
May 31, 2023 | 63.62 | 63.86 | 61.60 | 61.81 | 1,813,165 | -2.60(-4.04%) |
May 30, 2023 | 65.08 | 65.43 | 63.35 | 64.41 | 1,426,365 | +0.56(+0.87%) |
May 26, 2023 | 64.02 | 64.35 | 63.39 | 63.85 | 1,198,889 | +0.19(+0.30%) |
May 25, 2023 | 66.51 | 66.51 | 63.00 | 63.66 | 2,673,962 | -2.87(-4.31%) |
May 24, 2023 | 68.22 | 68.57 | 65.69 | 66.53 | 1,404,072 | -2.55(-3.69%) |
May 23, 2023 | 68.06 | 70.45 | 67.82 | 69.08 | 1,255,268 | +0.55(+0.80%) |
May 22, 2023 | 69.07 | 69.46 | 68.12 | 68.54 | 1,663,248 | +0.07(+0.10%) |
May 19, 2023 | 67.99 | 69.07 | 67.19 | 68.47 | 2,118,019 | -1.65(-2.35%) |
May 18, 2023 | 69.14 | 71.17 | 68.19 | 70.11 | 2,245,905 | +0.13(+0.19%) |
May 17, 2023 | 70.96 | 71.06 | 68.54 | 69.98 | 1,865,515 | -0.85(-1.20%) |
May 16, 2023 | 69.67 | 72.23 | 69.58 | 70.83 | 1,601,931 | +0.15(+0.22%) |
May 15, 2023 | 70.24 | 70.79 | 69.62 | 70.67 | 1,783,089 | +1.63(+2.36%) |
May 12, 2023 | 68.25 | 69.07 | 67.59 | 69.05 | 1,358,102 | +0.37(+0.53%) |
May 11, 2023 | 66.54 | 68.74 | 66.18 | 68.68 | 2,547,579 | +2.99(+4.55%) |
May 10, 2023 | 65.38 | 65.93 | 64.02 | 65.69 | 1,997,686 | +0.84(+1.29%) |
May 09, 2023 | 63.53 | 64.87 | 63.26 | 64.85 | 1,879,648 | +1.32(+2.07%) |
May 08, 2023 | 64.74 | 65.33 | 63.41 | 63.53 | 2,546,849 | +1.20(+1.92%) |
May 05, 2023 | 59.17 | 62.58 | 59.17 | 62.34 | 2,015,670 | +3.76(+6.41%) |
May 04, 2023 | 59.38 | 61.15 | 58.54 | 58.58 | 2,256,760 | -1.42(-2.36%) |
May 03, 2023 | 60.78 | 62.78 | 59.92 | 60.00 | 2,140,354 | +0.39(+0.65%) |
May 02, 2023 | 58.93 | 59.93 | 58.44 | 59.61 | 1,919,703 | -0.09(-0.15%) |