Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 64.93 | 65.70 | 64.10 | 64.91 | 83,435 | -0.22(-0.34%) |
Jul 28, 2023 | 66.25 | 66.44 | 63.60 | 65.13 | 103,169 | -0.79(-1.20%) |
Jul 27, 2023 | 68.00 | 68.00 | 65.00 | 65.92 | 107,500 | -2.00(-2.94%) |
Jul 26, 2023 | 64.90 | 69.60 | 64.90 | 67.92 | 109,867 | +4.53(+7.15%) |
Jul 25, 2023 | 63.43 | 63.94 | 63.18 | 63.39 | 53,356 | -0.40(-0.63%) |
Jul 24, 2023 | 62.82 | 64.35 | 62.59 | 63.79 | 44,042 | +0.72(+1.14%) |
Jul 21, 2023 | 63.09 | 63.29 | 62.29 | 63.07 | 70,508 | +0.14(+0.22%) |
Jul 20, 2023 | 62.24 | 63.04 | 61.31 | 62.93 | 66,085 | +0.81(+1.30%) |
Jul 19, 2023 | 61.61 | 62.56 | 61.23 | 62.12 | 53,567 | +0.83(+1.35%) |
Jul 18, 2023 | 61.03 | 61.79 | 61.01 | 61.29 | 53,668 | -0.04(-0.07%) |
Jul 17, 2023 | 61.09 | 61.69 | 60.85 | 61.33 | 51,793 | +0.39(+0.64%) |
Jul 14, 2023 | 61.08 | 61.29 | 60.47 | 60.94 | 33,982 | -0.44(-0.72%) |
Jul 13, 2023 | 61.45 | 61.75 | 61.02 | 61.38 | 29,710 | +0.09(+0.15%) |
Jul 12, 2023 | 61.33 | 62.10 | 61.09 | 61.29 | 56,183 | +0.52(+0.86%) |
Jul 11, 2023 | 61.38 | 61.38 | 60.17 | 60.77 | 45,619 | -0.21(-0.34%) |
Jul 10, 2023 | 61.87 | 62.58 | 60.78 | 60.98 | 45,556 | -1.00(-1.61%) |
Jul 07, 2023 | 62.63 | 62.97 | 61.96 | 61.98 | 46,157 | -0.73(-1.16%) |
Jul 06, 2023 | 62.34 | 63.01 | 61.21 | 62.71 | 68,560 | -0.08(-0.13%) |
Jul 05, 2023 | 63.50 | 64.00 | 62.55 | 62.79 | 90,493 | -0.76(-1.20%) |
Jul 03, 2023 | 63.00 | 63.74 | 62.97 | 63.55 | 26,971 | +0.51(+0.81%) |
Jun 30, 2023 | 62.98 | 63.63 | 62.74 | 63.04 | 53,445 | +0.45(+0.72%) |
Jun 29, 2023 | 61.83 | 63.66 | 61.83 | 62.59 | 69,530 | +0.60(+0.97%) |
Jun 28, 2023 | 61.66 | 62.10 | 60.53 | 61.99 | 63,137 | +0.25(+0.40%) |
Jun 27, 2023 | 61.05 | 62.29 | 61.05 | 61.74 | 67,506 | +0.57(+0.93%) |
Jun 26, 2023 | 61.29 | 62.11 | 61.10 | 61.17 | 56,733 | +0.14(+0.23%) |
Jun 23, 2023 | 60.55 | 62.12 | 60.32 | 61.03 | 110,323 | +0.47(+0.78%) |
Jun 22, 2023 | 60.51 | 61.51 | 59.79 | 60.56 | 77,776 | +0.15(+0.25%) |
Jun 21, 2023 | 61.01 | 61.16 | 60.39 | 60.41 | 74,244 | -0.62(-1.02%) |
Jun 20, 2023 | 61.42 | 62.24 | 60.81 | 61.03 | 86,850 | -0.12(-0.20%) |
Jun 16, 2023 | 61.82 | 61.97 | 60.53 | 61.15 | 217,400 | +0.08(+0.13%) |
Jun 15, 2023 | 61.00 | 61.36 | 60.31 | 61.07 | 91,755 | -0.09(-0.15%) |
Jun 14, 2023 | 61.97 | 62.98 | 60.43 | 61.16 | 96,936 | -0.91(-1.47%) |
Jun 13, 2023 | 62.70 | 63.16 | 61.93 | 62.07 | 52,481 | -0.41(-0.66%) |
Jun 12, 2023 | 63.22 | 63.22 | 62.44 | 62.48 | 44,419 | -0.48(-0.76%) |
Jun 09, 2023 | 63.70 | 63.86 | 62.60 | 62.96 | 52,715 | -0.72(-1.13%) |
Jun 08, 2023 | 64.03 | 64.07 | 63.26 | 63.68 | 53,055 | -0.36(-0.56%) |
Jun 07, 2023 | 62.86 | 64.42 | 62.84 | 64.04 | 62,309 | +1.21(+1.93%) |
Jun 06, 2023 | 61.82 | 63.40 | 61.82 | 62.83 | 45,232 | +0.88(+1.42%) |
Jun 05, 2023 | 62.75 | 62.90 | 61.71 | 61.95 | 46,236 | -1.59(-2.50%) |
Jun 02, 2023 | 61.66 | 63.63 | 61.65 | 63.54 | 47,658 | +2.28(+3.72%) |
Jun 01, 2023 | 60.62 | 61.54 | 60.38 | 61.26 | 57,723 | +0.59(+0.97%) |
May 31, 2023 | 62.25 | 62.25 | 60.47 | 60.67 | 85,698 | -1.69(-2.71%) |
May 30, 2023 | 62.49 | 62.91 | 61.52 | 62.36 | 54,190 | -0.41(-0.65%) |
May 26, 2023 | 61.72 | 63.25 | 61.72 | 62.77 | 42,458 | +0.87(+1.41%) |
May 25, 2023 | 61.60 | 62.40 | 61.51 | 61.90 | 45,543 | -0.17(-0.27%) |
May 24, 2023 | 62.68 | 62.68 | 61.72 | 62.07 | 37,972 | -0.62(-0.99%) |
May 23, 2023 | 63.08 | 63.43 | 62.68 | 62.69 | 47,323 | -0.51(-0.81%) |
May 22, 2023 | 64.26 | 64.26 | 62.40 | 63.20 | 54,568 | -1.08(-1.68%) |
May 19, 2023 | 64.14 | 64.50 | 63.38 | 64.28 | 96,597 | +0.57(+0.89%) |
May 18, 2023 | 62.89 | 63.93 | 62.60 | 63.71 | 44,944 | +0.53(+0.84%) |
May 17, 2023 | 63.81 | 63.81 | 62.89 | 63.18 | 64,943 | -0.61(-0.96%) |
May 16, 2023 | 64.41 | 64.47 | 63.56 | 63.79 | 47,709 | -1.46(-2.24%) |
May 15, 2023 | 65.37 | 65.55 | 65.00 | 65.25 | 40,243 | -0.01(-0.02%) |
May 12, 2023 | 65.26 | 65.73 | 64.94 | 65.26 | 61,050 | -0.10(-0.15%) |
May 11, 2023 | 64.66 | 65.36 | 64.54 | 65.36 | 77,086 | +0.22(+0.34%) |
May 10, 2023 | 65.80 | 65.80 | 64.25 | 65.14 | 64,352 | -0.24(-0.37%) |
May 09, 2023 | 66.39 | 66.39 | 65.38 | 65.38 | 40,903 | -1.01(-1.52%) |
May 08, 2023 | 67.31 | 67.31 | 66.20 | 66.39 | 52,066 | -0.75(-1.12%) |
May 05, 2023 | 67.50 | 67.79 | 66.10 | 67.14 | 82,708 | +0.06(+0.09%) |
May 04, 2023 | 67.26 | 67.89 | 65.91 | 67.08 | 62,821 | -0.36(-0.53%) |
May 03, 2023 | 67.16 | 68.54 | 67.16 | 67.44 | 83,014 | +0.20(+0.30%) |
May 02, 2023 | 66.69 | 67.41 | 65.82 | 67.24 | 72,228 | +0.29(+0.43%) |