Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 76.84 | 77.84 | 76.43 | 76.85 | 828,379 | -0.15(-0.19%) |
Jul 28, 2023 | 75.43 | 77.06 | 75.26 | 76.99 | 975,005 | +2.31(+3.09%) |
Jul 27, 2023 | 73.26 | 76.54 | 73.26 | 74.69 | 1,250,903 | +1.36(+1.86%) |
Jul 26, 2023 | 73.33 | 73.94 | 72.56 | 73.33 | 1,304,576 | +0.14(+0.19%) |
Jul 25, 2023 | 72.49 | 73.48 | 71.77 | 73.19 | 1,567,330 | -0.10(-0.13%) |
Jul 24, 2023 | 73.66 | 73.83 | 72.64 | 73.29 | 1,215,443 | -0.59(-0.80%) |
Jul 21, 2023 | 74.54 | 74.72 | 73.86 | 73.88 | 741,152 | -0.07(-0.09%) |
Jul 20, 2023 | 74.08 | 74.45 | 73.71 | 73.95 | 759,080 | +0.03(+0.04%) |
Jul 19, 2023 | 74.41 | 74.86 | 73.62 | 73.92 | 948,084 | -0.69(-0.93%) |
Jul 18, 2023 | 73.28 | 74.63 | 73.06 | 74.61 | 630,063 | +1.33(+1.82%) |
Jul 17, 2023 | 72.33 | 73.36 | 72.33 | 73.28 | 772,750 | +0.52(+0.72%) |
Jul 14, 2023 | 72.48 | 72.83 | 71.51 | 72.75 | 895,950 | +0.23(+0.31%) |
Jul 13, 2023 | 72.31 | 73.15 | 71.90 | 72.53 | 2,346,054 | +0.33(+0.45%) |
Jul 12, 2023 | 73.41 | 73.70 | 71.91 | 72.20 | 1,186,998 | -0.60(-0.83%) |
Jul 11, 2023 | 71.40 | 73.92 | 71.40 | 72.80 | 1,500,716 | +2.40(+3.40%) |
Jul 10, 2023 | 68.80 | 70.43 | 68.62 | 70.41 | 815,205 | +1.61(+2.34%) |
Jul 07, 2023 | 67.87 | 69.62 | 67.76 | 68.80 | 1,034,076 | +0.75(+1.10%) |
Jul 06, 2023 | 66.63 | 68.13 | 66.21 | 68.05 | 848,176 | +0.71(+1.05%) |
Jul 05, 2023 | 66.79 | 67.41 | 66.13 | 67.34 | 794,617 | +0.33(+0.49%) |
Jul 03, 2023 | 67.41 | 68.00 | 66.99 | 67.01 | 374,210 | -0.61(-0.90%) |
Jun 30, 2023 | 67.72 | 68.49 | 67.35 | 67.62 | 697,118 | +0.30(+0.44%) |
Jun 29, 2023 | 66.15 | 67.56 | 66.15 | 67.33 | 333,020 | +1.21(+1.83%) |
Jun 28, 2023 | 65.92 | 66.27 | 65.47 | 66.12 | 721,173 | +0.00(+0.00%) |
Jun 27, 2023 | 64.91 | 66.17 | 64.64 | 66.12 | 1,089,769 | +1.02(+1.56%) |
Jun 26, 2023 | 65.12 | 66.17 | 65.08 | 65.10 | 618,940 | -0.41(-0.63%) |
Jun 23, 2023 | 65.79 | 66.10 | 64.86 | 65.51 | 2,001,139 | -1.07(-1.61%) |
Jun 22, 2023 | 66.97 | 67.10 | 66.20 | 66.59 | 735,107 | -0.42(-0.63%) |
Jun 21, 2023 | 66.71 | 67.45 | 66.17 | 67.01 | 1,004,506 | +0.18(+0.27%) |
Jun 20, 2023 | 67.75 | 67.78 | 66.18 | 66.84 | 994,838 | -1.08(-1.60%) |
Jun 16, 2023 | 69.20 | 69.20 | 67.80 | 67.92 | 1,349,288 | -1.00(-1.45%) |
Jun 15, 2023 | 68.71 | 69.17 | 68.16 | 68.92 | 908,547 | -0.26(-0.37%) |
Jun 14, 2023 | 70.88 | 71.21 | 69.10 | 69.17 | 774,447 | -1.38(-1.96%) |
Jun 13, 2023 | 70.42 | 70.86 | 70.00 | 70.55 | 808,145 | +0.47(+0.68%) |
Jun 12, 2023 | 70.68 | 70.76 | 69.50 | 70.08 | 685,516 | -0.28(-0.40%) |
Jun 09, 2023 | 70.51 | 70.60 | 69.80 | 70.36 | 830,966 | -0.52(-0.73%) |
Jun 08, 2023 | 72.26 | 72.30 | 70.57 | 70.89 | 1,802,343 | -1.40(-1.94%) |
Jun 07, 2023 | 72.76 | 73.18 | 71.95 | 72.29 | 950,525 | -0.16(-0.22%) |
Jun 06, 2023 | 70.32 | 72.66 | 70.16 | 72.45 | 1,168,846 | +1.99(+2.83%) |
Jun 05, 2023 | 70.18 | 71.21 | 69.85 | 70.45 | 1,042,891 | -0.16(-0.22%) |
Jun 02, 2023 | 68.69 | 70.81 | 68.50 | 70.61 | 1,000,015 | +2.53(+3.72%) |
Jun 01, 2023 | 66.98 | 68.48 | 66.49 | 68.08 | 879,273 | +1.10(+1.64%) |
May 31, 2023 | 67.63 | 67.63 | 65.79 | 66.98 | 1,213,924 | -0.67(-0.99%) |
May 30, 2023 | 69.16 | 69.70 | 67.54 | 67.65 | 1,049,138 | -1.51(-2.19%) |
May 26, 2023 | 69.41 | 69.80 | 68.80 | 69.16 | 1,028,621 | -0.54(-0.77%) |
May 25, 2023 | 69.59 | 70.52 | 69.02 | 69.70 | 1,785,141 | +0.27(+0.40%) |
May 24, 2023 | 67.86 | 69.68 | 67.33 | 69.42 | 2,624,647 | +1.70(+2.51%) |
May 23, 2023 | 64.04 | 72.52 | 62.50 | 67.73 | 5,715,960 | +3.30(+5.12%) |
May 22, 2023 | 64.99 | 65.21 | 64.41 | 64.43 | 643,939 | -0.70(-1.07%) |
May 19, 2023 | 65.78 | 66.19 | 64.60 | 65.12 | 1,458,683 | -0.73(-1.10%) |
May 18, 2023 | 64.82 | 66.05 | 64.51 | 65.85 | 790,827 | +0.91(+1.41%) |
May 17, 2023 | 64.22 | 65.84 | 64.13 | 64.94 | 1,010,706 | +1.00(+1.57%) |
May 16, 2023 | 64.47 | 65.21 | 63.62 | 63.94 | 1,024,977 | -0.70(-1.08%) |
May 15, 2023 | 63.90 | 64.80 | 63.52 | 64.63 | 885,558 | +0.89(+1.40%) |
May 12, 2023 | 64.57 | 64.81 | 63.45 | 63.74 | 723,471 | -0.75(-1.16%) |
May 11, 2023 | 64.65 | 64.65 | 63.82 | 64.49 | 1,341,274 | -0.46(-0.71%) |
May 10, 2023 | 66.33 | 66.70 | 64.22 | 64.95 | 1,183,334 | -1.12(-1.69%) |
May 09, 2023 | 66.15 | 66.71 | 65.06 | 66.07 | 887,905 | -0.25(-0.37%) |
May 08, 2023 | 67.26 | 67.65 | 65.99 | 66.31 | 957,932 | -0.73(-1.08%) |
May 05, 2023 | 67.10 | 67.20 | 65.72 | 67.04 | 941,521 | +1.07(+1.62%) |
May 04, 2023 | 67.16 | 67.39 | 65.94 | 65.97 | 1,124,743 | -1.45(-2.15%) |
May 03, 2023 | 68.08 | 68.56 | 67.32 | 67.42 | 1,121,451 | -0.49(-0.72%) |
May 02, 2023 | 67.66 | 68.16 | 66.03 | 67.91 | 1,094,355 | +0.05(+0.07%) |