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 | +0.70(+0.99%) |
Jun 14, 2023 | 72.00 | 72.72 | 70.62 | 70.94 | 1,796,253 | -0.76(-1.06%) |
Jun 13, 2023 | 72.05 | 72.68 | 71.55 | 71.70 | 1,541,580 | +0.59(+0.83%) |
Jun 12, 2023 | 71.02 | 72.13 | 70.70 | 71.11 | 1,985,794 | -0.87(-1.21%) |
Jun 09, 2023 | 72.01 | 72.83 | 71.88 | 71.98 | 1,631,346 | -0.46(-0.64%) |
Jun 08, 2023 | 72.33 | 72.70 | 71.12 | 72.44 | 2,170,357 | +0.09(+0.12%) |
Jun 07, 2023 | 70.91 | 72.57 | 70.91 | 72.35 | 3,327,452 | +1.90(+2.70%) |
Jun 06, 2023 | 69.02 | 70.61 | 69.02 | 70.45 | 1,783,354 | +0.23(+0.33%) |
Jun 05, 2023 | 71.32 | 71.57 | 69.89 | 70.22 | 2,162,220 | -0.33(-0.47%) |
Jun 02, 2023 | 69.96 | 70.76 | 69.56 | 70.55 | 3,062,970 | +1.61(+2.34%) |
Jun 01, 2023 | 68.44 | 69.69 | 67.92 | 68.94 | 2,367,066 | +0.71(+1.03%) |
May 31, 2023 | 68.55 | 69.19 | 68.10 | 68.23 | 2,577,537 | -1.24(-1.79%) |
May 30, 2023 | 69.08 | 69.56 | 68.71 | 69.48 | 1,907,858 | -0.47(-0.67%) |
May 26, 2023 | 70.60 | 70.71 | 69.60 | 69.94 | 1,252,692 | -0.29(-0.41%) |
May 25, 2023 | 70.45 | 70.74 | 69.80 | 70.23 | 2,127,893 | -1.34(-1.88%) |
May 24, 2023 | 71.21 | 72.16 | 71.09 | 71.57 | 1,705,598 | +0.26(+0.36%) |
May 23, 2023 | 70.07 | 71.89 | 70.01 | 71.32 | 4,710,425 | +1.89(+2.72%) |
May 22, 2023 | 70.10 | 70.76 | 69.29 | 69.43 | 13,689,956 | +4.67(+7.22%) |
May 19, 2023 | 65.21 | 65.70 | 64.44 | 64.75 | 569,880 | +0.16(+0.25%) |
May 18, 2023 | 63.06 | 64.69 | 62.26 | 64.59 | 433,191 | +1.08(+1.71%) |
May 17, 2023 | 63.01 | 63.71 | 61.78 | 63.51 | 471,032 | +1.59(+2.57%) |
May 16, 2023 | 63.05 | 63.64 | 61.90 | 61.92 | 407,216 | -1.38(-2.18%) |
May 15, 2023 | 62.69 | 64.02 | 61.98 | 63.30 | 531,290 | +1.18(+1.90%) |
May 12, 2023 | 61.47 | 62.14 | 61.13 | 62.12 | 706,990 | +1.18(+1.94%) |
May 11, 2023 | 61.41 | 61.94 | 60.60 | 60.93 | 478,462 | -1.47(-2.36%) |
May 10, 2023 | 62.84 | 62.85 | 61.23 | 62.41 | 741,276 | -0.19(-0.30%) |
May 09, 2023 | 63.64 | 64.41 | 62.52 | 62.59 | 795,983 | -1.57(-2.45%) |
May 08, 2023 | 65.80 | 66.32 | 64.13 | 64.17 | 841,938 | +0.14(+0.22%) |
May 05, 2023 | 64.38 | 65.11 | 62.87 | 64.03 | 1,040,689 | +2.16(+3.49%) |
May 04, 2023 | 61.69 | 62.86 | 60.29 | 61.87 | 1,401,986 | +1.71(+2.84%) |
May 03, 2023 | 60.03 | 61.50 | 59.64 | 60.16 | 1,099,871 | -1.38(-2.25%) |
May 02, 2023 | 63.07 | 63.19 | 60.63 | 61.54 | 698,938 | -2.82(-4.39%) |
May 01, 2023 | 63.71 | 65.09 | 63.17 | 64.36 | 474,358 | -0.32(-0.49%) |
Apr 28, 2023 | 62.53 | 65.46 | 61.96 | 64.68 | 518,060 | +2.09(+3.34%) |
Apr 27, 2023 | 62.30 | 62.91 | 60.99 | 62.59 | 485,549 | +0.28(+0.45%) |
Apr 26, 2023 | 63.21 | 64.00 | 61.92 | 62.32 | 486,421 | -1.25(-1.97%) |
Apr 25, 2023 | 64.97 | 64.97 | 63.02 | 63.57 | 521,046 | -2.51(-3.79%) |
Apr 24, 2023 | 64.40 | 66.34 | 64.34 | 66.07 | 413,218 | +1.23(+1.90%) |
Apr 21, 2023 | 66.00 | 66.00 | 64.28 | 64.84 | 452,952 | -0.94(-1.44%) |
Apr 20, 2023 | 65.30 | 65.83 | 64.42 | 65.79 | 676,642 | -0.46(-0.69%) |
Apr 19, 2023 | 66.26 | 66.54 | 65.22 | 66.24 | 489,370 | -1.13(-1.68%) |
Apr 18, 2023 | 67.57 | 67.60 | 66.53 | 67.38 | 483,482 | -0.09(-0.13%) |
Apr 17, 2023 | 69.31 | 69.49 | 67.43 | 67.47 | 435,988 | -1.70(-2.46%) |
Apr 14, 2023 | 69.19 | 69.51 | 67.90 | 69.17 | 764,506 | +0.63(+0.91%) |
Apr 13, 2023 | 67.62 | 69.34 | 67.62 | 68.54 | 564,122 | +0.93(+1.38%) |
Apr 12, 2023 | 68.36 | 68.63 | 67.58 | 67.61 | 457,643 | -0.27(-0.40%) |
Apr 11, 2023 | 68.00 | 68.20 | 67.15 | 67.87 | 394,968 | +0.46(+0.68%) |
Apr 10, 2023 | 66.03 | 67.91 | 66.03 | 67.42 | 543,491 | +2.04(+3.12%) |
Apr 06, 2023 | 66.14 | 66.51 | 65.16 | 65.38 | 781,334 | -1.09(-1.65%) |
Apr 05, 2023 | 67.18 | 67.49 | 65.75 | 66.47 | 839,904 | -0.80(-1.18%) |
Apr 04, 2023 | 69.07 | 69.07 | 66.34 | 67.27 | 553,328 | -1.10(-1.61%) |