Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 73.19 | 73.99 | 72.21 | 72.68 | 878,803 | -0.49(-0.68%) |
Jul 28, 2023 | 72.17 | 73.49 | 70.48 | 73.17 | 1,572,772 | +0.77(+1.06%) |
Jul 27, 2023 | 73.22 | 74.03 | 72.28 | 72.41 | 1,065,841 | -0.63(-0.86%) |
Jul 26, 2023 | 72.80 | 74.10 | 72.34 | 73.04 | 923,003 | +0.26(+0.36%) |
Jul 25, 2023 | 72.92 | 73.19 | 71.90 | 72.78 | 515,171 | +0.04(+0.05%) |
Jul 24, 2023 | 72.43 | 73.07 | 72.16 | 72.74 | 740,085 | +0.04(+0.05%) |
Jul 21, 2023 | 73.14 | 73.41 | 71.82 | 72.70 | 600,210 | -0.17(-0.24%) |
Jul 20, 2023 | 72.76 | 73.01 | 71.67 | 72.87 | 1,046,470 | +0.61(+0.84%) |
Jul 19, 2023 | 71.35 | 72.49 | 70.93 | 72.26 | 843,949 | +1.08(+1.51%) |
Jul 18, 2023 | 70.65 | 71.95 | 70.08 | 71.19 | 636,940 | +0.60(+0.85%) |
Jul 17, 2023 | 70.94 | 71.23 | 69.91 | 70.59 | 496,641 | -0.65(-0.91%) |
Jul 14, 2023 | 71.81 | 71.81 | 69.96 | 71.23 | 555,270 | -0.67(-0.93%) |
Jul 13, 2023 | 72.30 | 73.21 | 71.62 | 71.90 | 468,771 | -0.44(-0.60%) |
Jul 12, 2023 | 71.85 | 73.01 | 71.04 | 72.34 | 666,697 | +1.39(+1.95%) |
Jul 11, 2023 | 68.94 | 71.23 | 68.47 | 70.95 | 783,892 | +2.44(+3.56%) |
Jul 10, 2023 | 69.23 | 70.79 | 68.32 | 68.51 | 1,038,158 | -0.61(-0.88%) |
Jul 07, 2023 | 70.22 | 70.92 | 68.70 | 69.12 | 1,271,767 | -1.31(-1.86%) |
Jul 06, 2023 | 70.09 | 70.66 | 69.15 | 70.43 | 686,561 | -0.15(-0.21%) |
Jul 05, 2023 | 71.88 | 72.36 | 69.89 | 70.58 | 1,007,842 | -1.91(-2.63%) |
Jul 03, 2023 | 70.42 | 72.75 | 70.36 | 72.48 | 713,273 | +2.14(+3.04%) |
Jun 30, 2023 | 68.59 | 70.87 | 67.97 | 70.34 | 1,563,912 | +2.09(+3.07%) |
Jun 29, 2023 | 67.20 | 68.38 | 66.70 | 68.25 | 869,996 | +1.28(+1.91%) |
Jun 28, 2023 | 66.84 | 67.23 | 66.14 | 66.97 | 818,579 | -0.24(-0.36%) |
Jun 27, 2023 | 64.79 | 68.39 | 64.63 | 67.21 | 983,253 | +2.53(+3.91%) |
Jun 26, 2023 | 63.55 | 66.06 | 63.47 | 64.68 | 879,471 | +1.56(+2.47%) |
Jun 23, 2023 | 63.99 | 64.52 | 63.06 | 63.12 | 947,433 | -1.72(-2.64%) |
Jun 22, 2023 | 66.24 | 66.59 | 64.55 | 64.84 | 609,660 | -1.23(-1.86%) |
Jun 21, 2023 | 67.47 | 67.86 | 65.96 | 66.07 | 630,760 | -1.95(-2.86%) |
Jun 20, 2023 | 67.39 | 68.98 | 67.03 | 68.02 | 1,016,779 | +0.42(+0.62%) |
Jun 16, 2023 | 68.89 | 69.03 | 66.85 | 67.60 | 1,262,021 | -0.91(-1.33%) |
Jun 15, 2023 | 66.69 | 68.61 | 66.51 | 68.51 | 1,030,577 | +1.58(+2.36%) |
Jun 14, 2023 | 65.93 | 66.98 | 65.87 | 66.93 | 970,095 | +1.18(+1.80%) |
Jun 13, 2023 | 65.15 | 65.93 | 64.82 | 65.75 | 879,144 | +0.74(+1.13%) |
Jun 12, 2023 | 64.92 | 65.59 | 64.36 | 65.01 | 1,166,800 | +0.00(+0.00%) |
Jun 09, 2023 | 64.06 | 65.02 | 63.97 | 65.01 | 964,250 | +1.15(+1.81%) |
Jun 08, 2023 | 64.82 | 64.82 | 63.62 | 63.86 | 679,501 | -1.46(-2.24%) |
Jun 07, 2023 | 63.97 | 65.53 | 63.87 | 65.32 | 730,768 | +1.81(+2.85%) |
Jun 06, 2023 | 60.89 | 64.05 | 60.65 | 63.51 | 1,420,281 | +2.79(+4.60%) |
Jun 05, 2023 | 61.09 | 62.00 | 60.15 | 60.72 | 942,641 | -0.58(-0.95%) |
Jun 02, 2023 | 60.65 | 61.67 | 60.37 | 61.30 | 711,958 | +1.73(+2.91%) |
Jun 01, 2023 | 60.04 | 60.34 | 58.77 | 59.57 | 781,544 | -0.67(-1.11%) |
May 31, 2023 | 60.77 | 61.01 | 58.79 | 60.24 | 913,013 | -0.87(-1.43%) |
May 30, 2023 | 60.75 | 61.17 | 59.73 | 61.11 | 1,135,269 | +0.46(+0.75%) |
May 26, 2023 | 60.20 | 61.03 | 59.85 | 60.65 | 798,334 | +0.36(+0.59%) |
May 25, 2023 | 62.09 | 62.86 | 60.03 | 60.30 | 711,492 | -1.64(-2.64%) |
May 24, 2023 | 62.21 | 62.34 | 60.36 | 61.93 | 922,005 | +0.15(+0.25%) |
May 23, 2023 | 61.31 | 62.55 | 61.22 | 61.78 | 663,762 | +0.31(+0.50%) |
May 22, 2023 | 60.32 | 61.67 | 60.13 | 61.47 | 728,669 | +1.13(+1.87%) |
May 19, 2023 | 61.91 | 62.02 | 60.27 | 60.34 | 586,040 | -1.90(-3.05%) |
May 18, 2023 | 61.38 | 62.36 | 61.10 | 62.24 | 666,191 | +0.87(+1.42%) |
May 17, 2023 | 60.26 | 61.86 | 60.14 | 61.37 | 795,515 | +1.17(+1.94%) |
May 16, 2023 | 60.46 | 61.48 | 59.98 | 60.20 | 1,019,565 | -0.89(-1.46%) |
May 15, 2023 | 62.33 | 62.37 | 60.97 | 61.09 | 920,899 | -0.98(-1.57%) |
May 12, 2023 | 63.50 | 63.79 | 61.72 | 62.07 | 805,283 | -1.45(-2.28%) |
May 11, 2023 | 63.40 | 64.84 | 63.38 | 63.51 | 583,443 | +0.12(+0.20%) |
May 10, 2023 | 65.40 | 65.40 | 62.78 | 63.39 | 558,989 | -1.13(-1.75%) |
May 09, 2023 | 64.38 | 64.89 | 63.92 | 64.52 | 525,682 | -0.50(-0.77%) |
May 08, 2023 | 66.02 | 66.45 | 64.40 | 65.02 | 578,529 | -0.90(-1.37%) |
May 05, 2023 | 64.93 | 66.07 | 64.77 | 65.92 | 494,649 | +1.99(+3.12%) |
May 04, 2023 | 64.21 | 64.68 | 63.54 | 63.92 | 726,584 | -0.68(-1.05%) |
May 03, 2023 | 64.29 | 65.92 | 64.27 | 64.60 | 808,240 | +0.02(+0.03%) |
May 02, 2023 | 64.23 | 64.82 | 63.20 | 64.58 | 783,045 | -0.39(-0.60%) |