Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 04, 2023 | 73.85 | 0 | -0.20(-0.27%) | |||
Aug 03, 2023 | 74.01 | 74.96 | 73.62 | 74.05 | 4,589,330 | +0.01(+0.01%) |
Aug 02, 2023 | 74.61 | 74.76 | 73.30 | 74.04 | 2,064,013 | -1.24(-1.65%) |
Aug 01, 2023 | 75.52 | 75.70 | 74.43 | 75.28 | 1,569,264 | -0.61(-0.80%) |
Jul 31, 2023 | 74.61 | 76.00 | 74.45 | 75.89 | 1,716,476 | +2.25(+3.06%) |
Jul 28, 2023 | 73.99 | 73.99 | 72.55 | 73.64 | 1,306,824 | -0.37(-0.50%) |
Jul 27, 2023 | 75.50 | 75.50 | 73.81 | 74.01 | 856,828 | -0.81(-1.08%) |
Jul 26, 2023 | 74.45 | 75.13 | 74.43 | 74.82 | 612,014 | -0.51(-0.68%) |
Jul 25, 2023 | 75.02 | 75.78 | 74.50 | 75.33 | 798,112 | +0.32(+0.43%) |
Jul 24, 2023 | 74.28 | 76.03 | 74.20 | 75.01 | 1,192,297 | +1.46(+1.99%) |
Jul 21, 2023 | 72.76 | 73.60 | 72.76 | 73.55 | 702,133 | +1.08(+1.49%) |
Jul 20, 2023 | 72.34 | 72.82 | 72.16 | 72.47 | 1,101,853 | +0.77(+1.07%) |
Jul 19, 2023 | 71.32 | 72.20 | 71.06 | 71.70 | 793,494 | +0.44(+0.62%) |
Jul 18, 2023 | 70.96 | 72.34 | 70.63 | 71.26 | 854,047 | +0.15(+0.21%) |
Jul 17, 2023 | 70.87 | 71.44 | 70.73 | 71.11 | 593,378 | -0.03(-0.04%) |
Jul 14, 2023 | 72.60 | 72.70 | 71.06 | 71.14 | 1,027,690 | -1.83(-2.51%) |
Jul 13, 2023 | 73.78 | 74.42 | 72.59 | 72.97 | 1,088,113 | -1.01(-1.37%) |
Jul 12, 2023 | 73.79 | 74.29 | 73.37 | 73.98 | 2,324,508 | +0.74(+1.01%) |
Jul 11, 2023 | 72.15 | 73.38 | 72.12 | 73.24 | 932,632 | +1.33(+1.85%) |
Jul 10, 2023 | 71.44 | 72.19 | 71.34 | 71.91 | 1,044,390 | +0.41(+0.58%) |
Jul 07, 2023 | 70.39 | 72.26 | 70.38 | 71.50 | 2,039,555 | +0.70(+0.98%) |
Jul 06, 2023 | 71.74 | 72.13 | 70.19 | 70.80 | 6,792,719 | +0.09(+0.13%) |
Jul 05, 2023 | 71.46 | 71.46 | 70.20 | 70.71 | 1,161,457 | -0.39(-0.55%) |
Jul 03, 2023 | 71.14 | 71.48 | 70.81 | 71.10 | 740,342 | -0.04(-0.06%) |
Jun 30, 2023 | 71.42 | 71.44 | 70.81 | 71.14 | 1,459,153 | +0.48(+0.68%) |
Jun 29, 2023 | 70.00 | 70.67 | 69.76 | 70.66 | 1,282,011 | +0.83(+1.19%) |
Jun 28, 2023 | 69.22 | 69.93 | 68.64 | 69.83 | 1,186,202 | +0.62(+0.90%) |
Jun 27, 2023 | 69.10 | 69.78 | 68.89 | 69.21 | 1,733,447 | -0.23(-0.33%) |
Jun 26, 2023 | 68.67 | 69.97 | 68.50 | 69.44 | 1,309,639 | +1.10(+1.61%) |
Jun 23, 2023 | 68.25 | 68.67 | 67.76 | 68.34 | 2,777,805 | -0.50(-0.73%) |
Jun 22, 2023 | 69.19 | 69.35 | 68.62 | 68.84 | 1,727,333 | -1.06(-1.52%) |
Jun 21, 2023 | 69.10 | 70.52 | 69.01 | 69.90 | 2,517,720 | +0.47(+0.68%) |
Jun 20, 2023 | 70.91 | 70.99 | 68.74 | 69.43 | 1,429,307 | -1.77(-2.49%) |
Jun 16, 2023 | 71.71 | 72.00 | 70.99 | 71.20 | 4,102,352 | -0.44(-0.61%) |
Jun 15, 2023 | 70.94 | 72.28 | 70.94 | 71.64 | 1,245,965 | +7.51(+11.71%) |
May 08, 2023 | 65.76 | 66.29 | 64.09 | 64.13 | 842,406 | +0.14(+0.22%) |
May 05, 2023 | 64.35 | 65.07 | 62.84 | 63.99 | 1,041,268 | +2.16(+3.49%) |
May 04, 2023 | 61.66 | 62.83 | 60.25 | 61.83 | 1,402,766 | +1.71(+2.84%) |
May 03, 2023 | 60.00 | 61.46 | 59.60 | 60.12 | 1,100,483 | -1.38(-2.25%) |
May 02, 2023 | 63.04 | 63.16 | 60.59 | 61.51 | 699,326 | -2.82(-4.39%) |
May 01, 2023 | 63.67 | 65.05 | 63.14 | 64.33 | 474,622 | -0.32(-0.49%) |
Apr 28, 2023 | 62.50 | 65.42 | 61.92 | 64.65 | 518,349 | +2.09(+3.34%) |
Apr 27, 2023 | 62.26 | 62.87 | 60.96 | 62.56 | 485,819 | +0.28(+0.45%) |
Apr 26, 2023 | 63.18 | 63.96 | 61.88 | 62.28 | 486,691 | -1.25(-1.97%) |
Apr 25, 2023 | 64.94 | 64.94 | 62.99 | 63.53 | 521,336 | -2.50(-3.79%) |
Apr 24, 2023 | 64.37 | 66.31 | 64.31 | 66.04 | 413,448 | +1.23(+1.90%) |
Apr 21, 2023 | 65.96 | 65.96 | 64.25 | 64.81 | 453,204 | -0.94(-1.44%) |
Apr 20, 2023 | 65.26 | 65.79 | 64.39 | 65.75 | 677,018 | -0.46(-0.69%) |
Apr 19, 2023 | 66.23 | 66.51 | 65.18 | 66.21 | 489,643 | -1.13(-1.68%) |
Apr 18, 2023 | 67.53 | 67.56 | 66.50 | 67.34 | 483,751 | -0.09(-0.13%) |
Apr 17, 2023 | 69.27 | 69.45 | 67.39 | 67.43 | 436,231 | -1.70(-2.46%) |
Apr 14, 2023 | 69.15 | 69.47 | 67.87 | 69.13 | 764,931 | +0.63(+0.91%) |
Apr 13, 2023 | 67.58 | 69.30 | 67.58 | 68.50 | 564,436 | +0.93(+1.38%) |
Apr 12, 2023 | 68.32 | 68.59 | 67.54 | 67.57 | 457,898 | -0.27(-0.40%) |
Apr 11, 2023 | 67.97 | 68.16 | 67.12 | 67.84 | 395,188 | +0.46(+0.68%) |
Apr 10, 2023 | 65.99 | 67.88 | 65.99 | 67.38 | 543,793 | +2.04(+3.12%) |
Apr 06, 2023 | 66.11 | 66.48 | 65.12 | 65.34 | 781,768 | -1.09(-1.65%) |
Apr 05, 2023 | 67.14 | 67.45 | 65.71 | 66.44 | 840,372 | -0.80(-1.18%) |
Apr 04, 2023 | 69.03 | 69.03 | 66.31 | 67.23 | 553,636 | -1.10(-1.61%) |
Apr 03, 2023 | 67.33 | 68.69 | 66.61 | 68.33 | 751,671 | +4.55(+7.14%) |
Mar 31, 2023 | 63.03 | 64.27 | 62.90 | 63.78 | 625,017 | +1.20(+1.92%) |
Mar 30, 2023 | 63.82 | 63.94 | 62.00 | 62.58 | 649,875 | -0.62(-0.97%) |
Mar 29, 2023 | 62.48 | 63.21 | 61.90 | 63.20 | 768,198 | +1.72(+2.80%) |
Mar 28, 2023 | 60.62 | 62.48 | 59.88 | 61.48 | 558,129 | +0.32(+0.52%) |
Mar 27, 2023 | 59.90 | 61.93 | 59.32 | 61.16 | 1,237,622 | +1.97(+3.32%) |
Mar 24, 2023 | 57.63 | 59.41 | 57.32 | 59.19 | 815,539 | +0.34(+0.57%) |
Mar 23, 2023 | 60.57 | 61.39 | 58.19 | 58.85 | 946,639 | -1.20(-2.00%) |
Mar 22, 2023 | 62.94 | 62.94 | 60.04 | 60.06 | 737,341 | -2.39(-3.82%) |
Mar 21, 2023 | 62.04 | 62.76 | 61.50 | 62.44 | 638,268 | +2.44(+4.07%) |
Mar 20, 2023 | 58.16 | 60.73 | 57.99 | 60.00 | 935,928 | +2.41(+4.19%) |
Mar 17, 2023 | 59.50 | 59.65 | 57.07 | 57.58 | 4,454,345 | -2.13(-3.56%) |
Mar 16, 2023 | 55.87 | 59.78 | 55.61 | 59.71 | 1,564,374 | +1.77(+3.05%) |
Mar 15, 2023 | 59.63 | 59.76 | 55.94 | 57.94 | 1,697,049 | -5.10(-8.09%) |
Mar 14, 2023 | 62.69 | 65.72 | 62.28 | 63.04 | 921,244 | +0.45(+0.71%) |
Mar 13, 2023 | 62.68 | 65.33 | 61.65 | 62.59 | 1,172,533 | -2.55(-3.92%) |
Mar 10, 2023 | 66.16 | 67.96 | 64.74 | 65.14 | 726,177 | -1.38(-2.08%) |
Mar 09, 2023 | 68.17 | 69.62 | 66.47 | 66.53 | 994,742 | -1.25(-1.85%) |
Mar 08, 2023 | 67.76 | 69.27 | 66.79 | 67.78 | 771,868 | -0.51(-0.74%) |
Mar 07, 2023 | 69.43 | 69.57 | 67.69 | 68.28 | 877,210 | -1.27(-1.83%) |
Mar 06, 2023 | 69.99 | 70.44 | 68.64 | 69.56 | 1,122,727 | -1.38(-1.95%) |
Mar 03, 2023 | 67.45 | 71.06 | 67.19 | 70.94 | 865,821 | +2.14(+3.11%) |
Mar 02, 2023 | 67.37 | 68.97 | 66.67 | 68.80 | 601,627 | +1.26(+1.87%) |
Mar 01, 2023 | 66.10 | 68.06 | 65.37 | 67.54 | 878,757 | +1.24(+1.87%) |
Feb 28, 2023 | 67.64 | 68.71 | 66.25 | 66.30 | 1,162,186 | -1.38(-2.04%) |
Feb 27, 2023 | 66.80 | 67.96 | 66.00 | 67.68 | 802,242 | +1.37(+2.07%) |
Feb 24, 2023 | 63.37 | 66.46 | 63.25 | 66.31 | 902,658 | +1.58(+2.44%) |
Feb 23, 2023 | 63.22 | 65.26 | 62.80 | 64.73 | 1,230,349 | +3.55(+5.80%) |
Feb 22, 2023 | 61.08 | 62.25 | 60.04 | 61.18 | 1,209,805 | +0.23(+0.37%) |
Feb 21, 2023 | 61.58 | 62.79 | 60.93 | 60.95 | 1,255,282 | -1.22(-1.97%) |
Feb 17, 2023 | 64.76 | 65.61 | 62.09 | 62.18 | 1,114,597 | -2.71(-4.17%) |
Feb 16, 2023 | 65.63 | 66.88 | 64.84 | 64.88 | 591,129 | -0.94(-1.43%) |
Feb 15, 2023 | 65.96 | 66.94 | 64.13 | 65.82 | 449,904 | -1.45(-2.16%) |
Feb 14, 2023 | 65.54 | 67.70 | 64.86 | 67.27 | 620,167 | +1.14(+1.72%) |
Feb 13, 2023 | 65.97 | 66.88 | 65.07 | 66.14 | 807,534 | -0.40(-0.59%) |
Feb 10, 2023 | 63.87 | 66.63 | 63.87 | 66.53 | 1,174,341 | +4.04(+6.47%) |
Feb 09, 2023 | 63.81 | 63.99 | 61.87 | 62.49 | 1,204,551 | -1.40(-2.20%) |
Feb 08, 2023 | 65.09 | 65.30 | 62.98 | 63.90 | 754,639 | -0.83(-1.28%) |
Feb 07, 2023 | 62.34 | 64.86 | 61.48 | 64.73 | 864,876 | +3.25(+5.29%) |
Feb 06, 2023 | 62.79 | 63.52 | 60.40 | 61.48 | 1,239,087 | -1.50(-2.38%) |
Feb 03, 2023 | 62.89 | 64.86 | 62.55 | 62.98 | 1,249,589 | +0.16(+0.25%) |
Feb 02, 2023 | 65.05 | 65.88 | 62.64 | 62.82 | 951,253 | -2.09(-3.23%) |
Feb 01, 2023 | 66.68 | 66.68 | 62.78 | 64.91 | 916,952 | -2.00(-2.98%) |
Jan 31, 2023 | 64.90 | 66.92 | 64.43 | 66.91 | 937,371 | +1.79(+2.75%) |
Jan 30, 2023 | 67.64 | 67.81 | 65.07 | 65.12 | 540,865 | -3.65(-5.30%) |
Jan 27, 2023 | 70.08 | 70.14 | 68.40 | 68.77 | 626,782 | -0.98(-1.40%) |
Jan 26, 2023 | 68.81 | 69.90 | 67.56 | 69.74 | 792,509 | +1.80(+2.65%) |
Jan 25, 2023 | 67.67 | 68.28 | 66.07 | 67.95 | 694,068 | +0.11(+0.16%) |
Jan 24, 2023 | 67.83 | 68.07 | 66.97 | 67.84 | 781,583 | +0.12(+0.18%) |
Jan 23, 2023 | 67.50 | 68.57 | 66.80 | 67.72 | 423,206 | +0.91(+1.36%) |
Jan 20, 2023 | 66.69 | 66.91 | 65.56 | 66.81 | 367,867 | +0.56(+0.85%) |
Jan 19, 2023 | 64.48 | 66.74 | 64.26 | 66.25 | 487,324 | +1.31(+2.02%) |
Jan 18, 2023 | 66.55 | 67.60 | 64.81 | 64.93 | 528,151 | -0.84(-1.28%) |
Jan 17, 2023 | 66.63 | 67.11 | 65.54 | 65.77 | 572,922 | -0.03(-0.05%) |
Jan 13, 2023 | 65.35 | 66.19 | 64.51 | 65.80 | 797,545 | +0.45(+0.70%) |
Jan 12, 2023 | 62.96 | 66.40 | 62.96 | 65.35 | 690,306 | +2.72(+4.34%) |
Jan 11, 2023 | 63.31 | 63.55 | 61.95 | 62.63 | 936,769 | +0.50(+0.81%) |
Jan 10, 2023 | 62.07 | 62.66 | 60.83 | 62.13 | 1,145,978 | +0.99(+1.62%) |
Jan 09, 2023 | 61.78 | 62.49 | 60.37 | 61.14 | 808,647 | +0.77(+1.28%) |
Jan 06, 2023 | 60.11 | 61.03 | 59.49 | 60.37 | 766,597 | +1.51(+2.57%) |
Jan 05, 2023 | 58.24 | 59.67 | 56.91 | 58.86 | 1,112,354 | +0.67(+1.15%) |
Jan 04, 2023 | 56.71 | 58.86 | 56.35 | 58.19 | 822,552 | +0.03(+0.05%) |
Jan 03, 2023 | 61.93 | 62.29 | 57.74 | 58.16 | 851,209 | -4.55(-7.26%) |
Dec 30, 2022 | 61.79 | 62.78 | 61.39 | 62.71 | 1,010,038 | +0.39(+0.62%) |
Dec 29, 2022 | 60.51 | 62.54 | 60.49 | 62.33 | 482,946 | +1.13(+1.84%) |
Dec 28, 2022 | 64.05 | 64.05 | 61.10 | 61.20 | 502,895 | -3.00(-4.68%) |
Dec 27, 2022 | 65.20 | 65.34 | 63.72 | 64.20 | 480,184 | -0.38(-0.58%) |
Dec 23, 2022 | 62.92 | 64.65 | 62.43 | 64.58 | 435,744 | +2.74(+4.42%) |
Dec 22, 2022 | 64.41 | 64.41 | 60.63 | 61.84 | 668,769 | -2.26(-3.53%) |
Dec 21, 2022 | 64.02 | 64.38 | 62.86 | 64.10 | 753,399 | +1.85(+2.97%) |
Dec 20, 2022 | 61.32 | 62.63 | 60.43 | 62.26 | 585,717 | +1.09(+1.78%) |
Dec 19, 2022 | 62.51 | 62.51 | 60.21 | 61.17 | 639,345 | -0.22(-0.35%) |
Dec 16, 2022 | 60.74 | 61.68 | 59.83 | 61.39 | 2,748,467 | -1.38(-2.20%) |
Dec 15, 2022 | 62.23 | 62.92 | 61.56 | 62.77 | 835,081 | +0.03(+0.05%) |
Dec 14, 2022 | 63.26 | 63.89 | 61.11 | 62.74 | 1,079,580 | +0.33(+0.53%) |
Dec 13, 2022 | 62.67 | 63.34 | 61.72 | 62.41 | 1,181,178 | +1.58(+2.59%) |
Dec 12, 2022 | 59.18 | 61.36 | 58.99 | 60.83 | 1,443,021 | +0.71(+1.18%) |
Dec 09, 2022 | 62.27 | 63.06 | 60.04 | 60.12 | 1,296,860 | -2.25(-3.60%) |
Dec 08, 2022 | 66.43 | 66.59 | 61.68 | 62.37 | 1,556,632 | -2.24(-3.46%) |
Dec 07, 2022 | 66.00 | 66.45 | 63.88 | 64.61 | 759,869 | -0.52(-0.79%) |
Dec 06, 2022 | 66.51 | 68.12 | 64.19 | 65.12 | 1,237,006 | -1.71(-2.56%) |
Dec 05, 2022 | 71.80 | 72.20 | 66.21 | 66.84 | 927,140 | -3.73(-5.29%) |
Dec 02, 2022 | 69.10 | 71.15 | 69.10 | 70.57 | 736,346 | +1.07(+1.54%) |
Dec 01, 2022 | 73.01 | 73.23 | 69.22 | 69.50 | 1,146,659 | -2.78(-3.85%) |
Nov 30, 2022 | 72.94 | 73.10 | 71.18 | 72.28 | 1,195,038 | +0.33(+0.46%) |
Nov 29, 2022 | 72.17 | 73.39 | 70.81 | 71.95 | 872,979 | +1.24(+1.76%) |
Nov 28, 2022 | 70.19 | 71.93 | 69.38 | 70.71 | 959,494 | -2.64(-3.59%) |
Nov 25, 2022 | 73.71 | 74.82 | 73.18 | 73.34 | 268,094 | +0.19(+0.27%) |
Nov 23, 2022 | 73.25 | 74.53 | 72.70 | 73.15 | 521,905 | -1.80(-2.40%) |
Nov 22, 2022 | 72.95 | 75.42 | 72.80 | 74.95 | 695,310 | +3.35(+4.67%) |
Nov 21, 2022 | 71.95 | 71.97 | 68.56 | 71.60 | 967,374 | -2.48(-3.35%) |
Nov 18, 2022 | 72.61 | 74.40 | 70.78 | 74.08 | 922,955 | -1.16(-1.54%) |
Nov 17, 2022 | 74.19 | 75.71 | 73.62 | 75.24 | 656,282 | -0.95(-1.25%) |
Nov 16, 2022 | 76.72 | 77.98 | 75.98 | 76.19 | 537,289 | -2.08(-2.66%) |
Nov 15, 2022 | 76.83 | 79.01 | 76.22 | 78.27 | 848,097 | +1.73(+2.26%) |
Nov 14, 2022 | 77.71 | 79.05 | 76.50 | 76.54 | 628,526 | -1.61(-2.07%) |
Nov 11, 2022 | 76.55 | 79.82 | 76.36 | 78.16 | 774,171 | +3.62(+4.85%) |
Nov 10, 2022 | 73.96 | 74.87 | 72.80 | 74.54 | 1,212,265 | +1.57(+2.15%) |
Nov 09, 2022 | 76.62 | 77.12 | 72.44 | 72.97 | 1,120,429 | -5.86(-7.44%) |
Nov 08, 2022 | 78.73 | 79.59 | 77.59 | 78.84 | 961,071 | -0.31(-0.39%) |
Nov 07, 2022 | 75.50 | 79.98 | 75.50 | 79.15 | 915,263 | +4.05(+5.39%) |
Nov 04, 2022 | 75.31 | 77.55 | 73.62 | 75.10 | 979,389 | +1.45(+1.97%) |
Nov 03, 2022 | 73.62 | 74.97 | 68.47 | 73.65 | 1,433,447 | +5.37(+7.86%) |
Nov 02, 2022 | 70.45 | 70.95 | 67.99 | 68.28 | 780,077 | -2.22(-3.15%) |