Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 72.24 | 73.19 | 70.76 | 70.81 | 1,339,804 | -1.09(-1.52%) |
Jul 28, 2023 | 71.55 | 72.35 | 71.03 | 71.90 | 1,753,959 | +1.89(+2.70%) |
Jul 27, 2023 | 70.17 | 71.50 | 69.79 | 70.01 | 1,628,218 | +0.77(+1.11%) |
Jul 26, 2023 | 68.16 | 69.66 | 68.16 | 69.24 | 738,440 | +0.76(+1.11%) |
Jul 25, 2023 | 68.64 | 69.39 | 68.23 | 68.48 | 1,071,458 | +0.06(+0.09%) |
Jul 24, 2023 | 69.07 | 69.20 | 67.78 | 68.42 | 728,195 | -0.24(-0.35%) |
Jul 21, 2023 | 70.07 | 70.28 | 68.30 | 68.66 | 838,369 | -0.64(-0.92%) |
Jul 20, 2023 | 71.01 | 71.19 | 69.02 | 69.30 | 1,035,415 | -2.28(-3.19%) |
Jul 19, 2023 | 72.20 | 73.01 | 70.86 | 71.58 | 1,413,134 | -0.32(-0.45%) |
Jul 18, 2023 | 70.89 | 72.52 | 70.59 | 71.90 | 1,621,689 | +1.26(+1.78%) |
Jul 17, 2023 | 67.65 | 70.70 | 67.40 | 70.64 | 1,188,845 | +2.74(+4.04%) |
Jul 14, 2023 | 69.04 | 69.49 | 67.68 | 67.90 | 1,004,854 | -1.31(-1.89%) |
Jul 13, 2023 | 67.40 | 69.68 | 67.40 | 69.21 | 891,912 | +1.23(+1.81%) |
Jul 12, 2023 | 69.43 | 69.64 | 67.46 | 67.98 | 880,830 | -0.37(-0.54%) |
Jul 11, 2023 | 66.82 | 68.53 | 66.23 | 68.35 | 1,063,438 | +1.66(+2.49%) |
Jul 10, 2023 | 65.01 | 67.50 | 64.89 | 66.69 | 1,288,671 | +1.09(+1.66%) |
Jul 07, 2023 | 64.85 | 66.08 | 64.78 | 65.60 | 994,612 | +0.57(+0.88%) |
Jul 06, 2023 | 63.76 | 65.12 | 62.70 | 65.03 | 1,314,657 | -0.24(-0.37%) |
Jul 05, 2023 | 65.41 | 65.53 | 64.17 | 65.27 | 1,204,086 | -0.42(-0.64%) |
Jul 03, 2023 | 65.77 | 66.50 | 65.16 | 65.69 | 956,172 | -1.28(-1.91%) |
Jun 30, 2023 | 66.70 | 67.43 | 66.22 | 66.97 | 1,207,073 | +1.13(+1.72%) |
Jun 29, 2023 | 64.81 | 66.77 | 64.35 | 65.84 | 834,125 | +1.11(+1.71%) |
Jun 28, 2023 | 65.89 | 66.69 | 64.09 | 64.73 | 1,382,460 | -1.07(-1.63%) |
Jun 27, 2023 | 64.80 | 66.02 | 64.12 | 65.80 | 925,283 | +1.53(+2.38%) |
Jun 26, 2023 | 63.26 | 64.57 | 63.26 | 64.27 | 712,861 | +0.81(+1.28%) |
Jun 23, 2023 | 63.85 | 64.07 | 63.28 | 63.46 | 1,416,211 | -1.15(-1.78%) |
Jun 22, 2023 | 65.40 | 65.47 | 64.25 | 64.61 | 791,135 | -1.10(-1.67%) |
Jun 21, 2023 | 66.88 | 67.20 | 65.29 | 65.71 | 915,503 | -1.65(-2.45%) |
Jun 20, 2023 | 66.50 | 67.50 | 65.81 | 67.36 | 1,284,169 | +0.28(+0.42%) |
Jun 16, 2023 | 68.68 | 68.76 | 66.23 | 67.08 | 2,257,631 | -0.72(-1.06%) |
Jun 15, 2023 | 65.51 | 68.01 | 65.34 | 67.80 | 1,060,576 | +1.74(+2.63%) |
Jun 14, 2023 | 67.29 | 67.95 | 65.66 | 66.06 | 990,046 | -1.28(-1.90%) |
Jun 13, 2023 | 66.47 | 67.97 | 66.13 | 67.34 | 1,305,983 | +1.87(+2.86%) |
Jun 12, 2023 | 63.88 | 65.48 | 63.44 | 65.47 | 1,008,190 | +2.03(+3.20%) |
Jun 09, 2023 | 64.69 | 65.24 | 63.43 | 63.44 | 1,247,224 | -0.81(-1.26%) |
Jun 08, 2023 | 63.55 | 64.49 | 63.12 | 64.25 | 1,555,386 | -0.04(-0.06%) |
Jun 07, 2023 | 66.57 | 66.58 | 63.75 | 64.29 | 1,494,652 | -1.96(-2.96%) |
Jun 06, 2023 | 66.12 | 66.97 | 65.95 | 66.25 | 1,903,434 | +0.02(+0.03%) |
Jun 05, 2023 | 64.70 | 66.42 | 63.98 | 66.23 | 1,209,724 | +1.32(+2.03%) |
Jun 02, 2023 | 63.31 | 65.59 | 62.82 | 64.91 | 1,349,950 | +2.49(+3.99%) |
Jun 01, 2023 | 61.29 | 63.51 | 60.30 | 62.42 | 1,392,088 | +0.57(+0.92%) |
May 31, 2023 | 61.27 | 62.08 | 60.45 | 61.85 | 3,357,299 | +0.15(+0.24%) |
May 30, 2023 | 63.59 | 63.64 | 61.18 | 61.70 | 1,219,889 | -0.80(-1.28%) |
May 26, 2023 | 62.04 | 63.52 | 61.65 | 62.50 | 1,150,422 | +0.86(+1.40%) |
May 25, 2023 | 62.62 | 62.62 | 60.60 | 61.64 | 1,201,123 | +0.15(+0.24%) |
May 24, 2023 | 62.29 | 62.91 | 61.18 | 61.49 | 926,940 | -1.39(-2.21%) |
May 23, 2023 | 63.00 | 64.54 | 62.74 | 62.88 | 1,427,794 | -0.52(-0.82%) |
May 22, 2023 | 61.67 | 63.65 | 61.35 | 63.40 | 1,114,627 | +1.85(+3.01%) |
May 19, 2023 | 61.90 | 62.30 | 61.34 | 61.55 | 1,656,961 | -0.09(-0.15%) |
May 18, 2023 | 61.01 | 61.94 | 60.37 | 61.64 | 1,222,351 | +0.88(+1.45%) |
May 17, 2023 | 59.03 | 61.30 | 58.78 | 60.76 | 2,103,522 | +2.27(+3.88%) |
May 16, 2023 | 58.93 | 59.40 | 57.90 | 58.49 | 1,421,233 | -1.21(-2.03%) |
May 15, 2023 | 57.42 | 59.80 | 57.14 | 59.70 | 1,698,206 | +2.11(+3.66%) |
May 12, 2023 | 57.50 | 58.16 | 56.62 | 57.59 | 980,707 | +0.05(+0.09%) |
May 11, 2023 | 58.57 | 58.60 | 56.69 | 57.54 | 1,936,193 | -0.98(-1.67%) |
May 10, 2023 | 58.97 | 59.29 | 57.83 | 58.52 | 1,733,967 | +0.71(+1.23%) |
May 09, 2023 | 57.82 | 58.50 | 56.90 | 57.81 | 1,875,634 | -0.82(-1.40%) |
May 08, 2023 | 57.00 | 58.95 | 56.85 | 58.63 | 2,588,420 | +1.93(+3.40%) |
May 05, 2023 | 57.82 | 58.37 | 55.62 | 56.70 | 2,347,135 | -0.50(-0.87%) |
May 04, 2023 | 61.03 | 62.17 | 57.07 | 57.20 | 3,735,947 | -5.41(-8.64%) |
May 03, 2023 | 62.72 | 64.45 | 61.85 | 62.61 | 2,604,542 | -0.85(-1.34%) |
May 02, 2023 | 64.97 | 65.32 | 63.09 | 63.46 | 2,207,136 | -1.72(-2.64%) |