Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 71.61 | 72.94 | 71.37 | 72.88 | 830,831 | +1.20(+1.67%) |
Jul 28, 2023 | 73.00 | 73.46 | 71.09 | 71.68 | 787,102 | -0.93(-1.28%) |
Jul 27, 2023 | 73.23 | 73.71 | 72.23 | 72.61 | 619,795 | -0.58(-0.79%) |
Jul 26, 2023 | 71.88 | 73.31 | 71.28 | 73.19 | 866,817 | +1.26(+1.75%) |
Jul 25, 2023 | 71.95 | 72.31 | 70.84 | 71.93 | 694,828 | -0.05(-0.07%) |
Jul 24, 2023 | 72.17 | 72.57 | 71.40 | 71.98 | 686,595 | -0.42(-0.58%) |
Jul 21, 2023 | 72.21 | 72.71 | 71.58 | 72.40 | 536,840 | +0.82(+1.15%) |
Jul 20, 2023 | 72.66 | 73.03 | 71.29 | 71.58 | 712,105 | -1.03(-1.42%) |
Jul 19, 2023 | 71.93 | 73.13 | 71.62 | 72.61 | 893,217 | +1.39(+1.95%) |
Jul 18, 2023 | 71.15 | 71.97 | 70.22 | 71.22 | 832,768 | +0.42(+0.59%) |
Jul 17, 2023 | 68.72 | 71.61 | 68.42 | 70.80 | 1,072,422 | +1.80(+2.61%) |
Jul 14, 2023 | 70.11 | 70.26 | 68.34 | 69.00 | 831,961 | -1.18(-1.68%) |
Jul 13, 2023 | 69.12 | 70.43 | 68.27 | 70.18 | 1,046,197 | +1.12(+1.62%) |
Jul 12, 2023 | 68.48 | 69.41 | 67.70 | 69.06 | 964,050 | +0.97(+1.42%) |
Jul 11, 2023 | 66.96 | 68.14 | 66.59 | 68.09 | 1,031,456 | +1.14(+1.70%) |
Jul 10, 2023 | 64.27 | 67.23 | 64.10 | 66.95 | 1,372,716 | +2.69(+4.19%) |
Jul 07, 2023 | 63.09 | 64.97 | 62.88 | 64.26 | 1,616,142 | +1.52(+2.42%) |
Jul 06, 2023 | 62.07 | 63.27 | 61.60 | 62.74 | 1,086,961 | +0.22(+0.35%) |
Jul 05, 2023 | 60.30 | 62.60 | 60.26 | 62.52 | 1,256,663 | +2.15(+3.56%) |
Jul 03, 2023 | 58.26 | 60.43 | 57.96 | 60.37 | 869,552 | +2.44(+4.21%) |
Jun 30, 2023 | 57.78 | 58.42 | 57.31 | 57.93 | 775,490 | +0.18(+0.31%) |
Jun 29, 2023 | 58.34 | 58.37 | 57.44 | 57.75 | 836,392 | -0.47(-0.81%) |
Jun 28, 2023 | 59.69 | 59.81 | 57.87 | 58.22 | 961,826 | -1.70(-2.84%) |
Jun 27, 2023 | 60.29 | 61.40 | 59.73 | 59.92 | 850,537 | -0.24(-0.40%) |
Jun 26, 2023 | 59.41 | 61.15 | 59.41 | 60.16 | 1,265,859 | +0.84(+1.42%) |
Jun 23, 2023 | 59.23 | 60.55 | 59.11 | 59.32 | 1,213,560 | +0.01(+0.02%) |
Jun 22, 2023 | 59.43 | 60.99 | 58.51 | 59.31 | 941,898 | -0.12(-0.20%) |
Jun 21, 2023 | 58.32 | 60.16 | 57.88 | 59.43 | 1,002,649 | +0.93(+1.59%) |
Jun 20, 2023 | 59.12 | 59.37 | 57.48 | 58.50 | 1,250,307 | -1.19(-1.99%) |
Jun 16, 2023 | 61.50 | 61.54 | 59.55 | 59.69 | 1,123,623 | -1.55(-2.53%) |
Jun 15, 2023 | 61.53 | 61.74 | 60.32 | 61.24 | 888,557 | -0.09(-0.15%) |
Jun 14, 2023 | 62.39 | 63.07 | 61.05 | 61.33 | 978,680 | -0.80(-1.29%) |
Jun 13, 2023 | 64.00 | 64.16 | 61.82 | 62.13 | 996,896 | -1.82(-2.85%) |
Jun 12, 2023 | 62.00 | 64.28 | 61.84 | 63.95 | 1,221,426 | +1.99(+3.21%) |
Jun 09, 2023 | 60.63 | 62.18 | 60.50 | 61.96 | 1,040,872 | +1.52(+2.51%) |
Jun 08, 2023 | 61.81 | 62.48 | 60.34 | 60.44 | 1,268,576 | -0.62(-1.02%) |
Jun 07, 2023 | 61.50 | 63.77 | 58.93 | 61.06 | 2,940,895 | -0.95(-1.53%) |
Jun 06, 2023 | 59.48 | 62.17 | 59.42 | 62.01 | 2,447,615 | +2.68(+4.52%) |
Jun 05, 2023 | 57.21 | 59.68 | 56.65 | 59.33 | 1,818,422 | +1.64(+2.84%) |
Jun 02, 2023 | 53.87 | 57.86 | 53.61 | 57.69 | 1,848,872 | +4.34(+8.13%) |
Jun 01, 2023 | 54.75 | 55.70 | 52.93 | 53.35 | 2,442,853 | -1.77(-3.21%) |
May 31, 2023 | 54.51 | 55.82 | 53.32 | 55.12 | 1,696,488 | +0.11(+0.20%) |
May 30, 2023 | 54.51 | 54.51 | 53.50 | 55.01 | 1,278,083 | +0.44(+0.81%) |
May 26, 2023 | 56.27 | 56.61 | 54.42 | 54.57 | 1,386,396 | -2.21(-3.89%) |
May 25, 2023 | 60.35 | 61.03 | 56.57 | 56.78 | 1,928,778 | -3.99(-6.57%) |
May 24, 2023 | 61.98 | 62.29 | 60.30 | 60.77 | 622,785 | -0.80(-1.30%) |
May 23, 2023 | 62.17 | 63.04 | 60.76 | 61.57 | 824,336 | -1.06(-1.69%) |
May 22, 2023 | 63.91 | 64.19 | 62.19 | 62.63 | 827,055 | -0.72(-1.14%) |
May 19, 2023 | 66.05 | 66.05 | 62.54 | 63.35 | 1,507,650 | -2.94(-4.44%) |
May 18, 2023 | 66.83 | 67.25 | 65.20 | 66.29 | 855,429 | -0.87(-1.30%) |
May 17, 2023 | 66.27 | 67.22 | 65.49 | 67.16 | 736,130 | +1.41(+2.14%) |
May 16, 2023 | 65.12 | 66.14 | 64.34 | 65.75 | 583,133 | -0.03(-0.05%) |
May 15, 2023 | 67.09 | 67.41 | 65.16 | 65.78 | 855,513 | -1.18(-1.76%) |
May 12, 2023 | 66.07 | 66.99 | 65.78 | 66.96 | 575,044 | +0.83(+1.26%) |
May 11, 2023 | 66.27 | 66.63 | 65.97 | 66.13 | 551,253 | -0.32(-0.48%) |
May 10, 2023 | 66.51 | 67.23 | 65.77 | 66.45 | 672,788 | +0.48(+0.73%) |
May 09, 2023 | 67.03 | 67.11 | 65.85 | 65.97 | 685,693 | -1.63(-2.41%) |
May 08, 2023 | 67.02 | 67.62 | 66.64 | 67.60 | 515,338 | +0.59(+0.88%) |
May 05, 2023 | 66.99 | 68.16 | 66.37 | 67.01 | 736,427 | +0.49(+0.74%) |
May 04, 2023 | 67.05 | 67.34 | 65.86 | 66.52 | 418,505 | -0.35(-0.52%) |
May 03, 2023 | 66.34 | 67.72 | 66.34 | 66.87 | 576,192 | +0.37(+0.56%) |
May 02, 2023 | 65.20 | 66.77 | 64.56 | 66.50 | 727,466 | +1.07(+1.64%) |