Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 71.37 | 71.54 | 71.34 | 71.45 | 32,487,586 | +0.17(+0.24%) |
Jul 28, 2023 | 71.18 | 71.34 | 71.11 | 71.28 | 29,152,742 | +0.41(+0.57%) |
Jul 27, 2023 | 71.57 | 71.63 | 70.72 | 70.87 | 51,435,052 | -0.57(-0.79%) |
Jul 26, 2023 | 71.13 | 71.51 | 71.09 | 71.44 | 34,942,820 | +0.28(+0.40%) |
Jul 25, 2023 | 71.13 | 71.23 | 71.03 | 71.16 | 31,772,080 | -0.05(-0.07%) |
Jul 24, 2023 | 71.38 | 71.49 | 71.18 | 71.20 | 22,111,884 | -0.12(-0.17%) |
Jul 21, 2023 | 71.17 | 71.44 | 71.17 | 71.33 | 39,570,628 | +0.18(+0.25%) |
Jul 20, 2023 | 71.18 | 71.26 | 70.96 | 71.15 | 28,560,630 | -0.31(-0.44%) |
Jul 19, 2023 | 71.54 | 71.59 | 71.41 | 71.46 | 28,313,676 | +0.06(+0.08%) |
Jul 18, 2023 | 71.26 | 71.50 | 71.23 | 71.40 | 29,364,230 | +0.20(+0.28%) |
Jul 17, 2023 | 71.03 | 71.32 | 70.98 | 71.20 | 30,576,936 | +0.13(+0.19%) |
Jul 14, 2023 | 71.52 | 71.57 | 71.02 | 71.07 | 38,127,104 | -0.52(-0.73%) |
Jul 13, 2023 | 71.45 | 71.67 | 71.36 | 71.59 | 35,878,992 | +0.43(+0.60%) |
Jul 12, 2023 | 71.06 | 71.27 | 71.00 | 71.17 | 45,248,008 | +0.55(+0.78%) |
Jul 11, 2023 | 70.42 | 70.62 | 70.30 | 70.62 | 33,867,508 | +0.38(+0.54%) |
Jul 10, 2023 | 69.95 | 70.31 | 69.95 | 70.24 | 49,681,648 | +0.35(+0.50%) |
Jul 07, 2023 | 69.80 | 70.34 | 69.77 | 69.89 | 44,665,180 | +0.07(+0.09%) |
Jul 06, 2023 | 69.82 | 69.90 | 69.63 | 69.82 | 55,212,968 | -0.51(-0.73%) |
Jul 05, 2023 | 70.52 | 70.54 | 70.22 | 70.33 | 40,098,136 | -0.22(-0.31%) |
Jul 03, 2023 | 70.67 | 70.68 | 70.52 | 70.55 | 13,786,080 | -0.11(-0.16%) |
Jun 30, 2023 | 70.56 | 70.82 | 70.49 | 70.66 | 38,102,180 | +0.34(+0.48%) |
Jun 29, 2023 | 70.26 | 70.33 | 70.06 | 70.32 | 44,505,504 | -0.19(-0.27%) |
Jun 28, 2023 | 70.10 | 70.51 | 70.05 | 70.51 | 41,778,004 | +0.40(+0.58%) |
Jun 27, 2023 | 69.95 | 70.17 | 69.93 | 70.11 | 33,685,768 | +0.24(+0.34%) |
Jun 26, 2023 | 69.84 | 69.97 | 69.74 | 69.87 | 38,364,896 | +0.04(+0.05%) |
Jun 23, 2023 | 69.85 | 69.90 | 69.65 | 69.83 | 35,920,444 | -0.12(-0.17%) |
Jun 22, 2023 | 70.00 | 70.11 | 69.94 | 69.96 | 33,470,222 | -0.21(-0.30%) |
Jun 21, 2023 | 70.20 | 70.31 | 70.02 | 70.16 | 42,231,948 | -0.18(-0.25%) |
Jun 20, 2023 | 70.42 | 70.53 | 70.34 | 70.34 | 33,925,588 | -0.19(-0.27%) |
Jun 16, 2023 | 70.68 | 70.70 | 70.50 | 70.53 | 51,986,712 | -0.18(-0.25%) |
Jun 15, 2023 | 70.46 | 70.73 | 70.42 | 70.71 | 45,302,860 | +0.34(+0.48%) |
Jun 14, 2023 | 70.41 | 70.59 | 70.04 | 70.37 | 34,914,992 | +0.03(+0.04%) |
Jun 13, 2023 | 70.44 | 70.54 | 70.24 | 70.34 | 41,885,536 | +0.08(+0.12%) |
Jun 12, 2023 | 70.40 | 70.41 | 70.11 | 70.26 | 32,540,354 | -0.08(-0.11%) |
Jun 09, 2023 | 70.37 | 70.47 | 70.30 | 70.33 | 28,702,274 | +0.02(+0.03%) |
Jun 08, 2023 | 69.87 | 70.35 | 69.87 | 70.31 | 36,108,124 | +0.44(+0.63%) |
Jun 07, 2023 | 70.31 | 70.40 | 69.79 | 69.87 | 34,358,448 | -0.39(-0.55%) |
Jun 06, 2023 | 70.08 | 70.28 | 69.96 | 70.26 | 24,974,736 | +0.11(+0.16%) |
Jun 05, 2023 | 70.14 | 70.17 | 69.97 | 70.14 | 28,932,892 | -0.06(-0.08%) |
Jun 02, 2023 | 70.09 | 70.37 | 69.94 | 70.20 | 53,321,260 | +0.36(+0.51%) |
Jun 01, 2023 | 69.47 | 69.95 | 69.45 | 69.84 | 45,072,480 | +0.42(+0.60%) |
May 31, 2023 | 69.45 | 69.55 | 69.28 | 69.43 | 46,321,360 | -0.22(-0.31%) |
May 30, 2023 | 69.65 | 69.65 | 69.41 | 69.64 | 29,336,828 | +0.30(+0.43%) |
May 26, 2023 | 68.99 | 69.43 | 68.97 | 69.34 | 25,188,462 | +0.42(+0.61%) |
May 25, 2023 | 69.22 | 69.23 | 68.90 | 68.92 | 22,905,640 | -0.05(-0.07%) |
May 24, 2023 | 69.26 | 69.34 | 68.83 | 68.97 | 40,652,616 | -0.49(-0.70%) |
May 23, 2023 | 69.69 | 69.77 | 69.39 | 69.45 | 34,606,908 | -0.37(-0.52%) |
May 22, 2023 | 69.53 | 69.95 | 69.53 | 69.82 | 37,252,296 | +0.31(+0.44%) |
May 19, 2023 | 69.50 | 69.66 | 69.39 | 69.51 | 38,688,664 | +0.08(+0.11%) |
May 18, 2023 | 69.19 | 69.50 | 69.14 | 69.44 | 31,094,532 | +0.04(+0.05%) |
May 17, 2023 | 69.29 | 69.64 | 69.26 | 69.40 | 41,158,172 | +0.19(+0.27%) |
May 16, 2023 | 69.57 | 70.37 | 69.14 | 69.21 | 44,246,456 | -0.49(-0.70%) |
May 15, 2023 | 69.73 | 69.78 | 69.60 | 69.70 | 21,098,138 | -0.02(-0.03%) |
May 12, 2023 | 69.96 | 70.06 | 69.59 | 69.72 | 29,412,518 | -0.25(-0.36%) |
May 11, 2023 | 70.02 | 70.04 | 69.89 | 69.97 | 26,970,174 | -0.11(-0.16%) |
May 10, 2023 | 70.04 | 70.18 | 69.82 | 70.08 | 37,780,632 | +0.42(+0.61%) |
May 09, 2023 | 69.65 | 69.77 | 69.58 | 69.66 | 23,199,236 | -0.18(-0.25%) |
May 08, 2023 | 69.98 | 69.98 | 69.68 | 69.84 | 19,849,972 | -0.20(-0.28%) |
May 05, 2023 | 69.87 | 70.13 | 69.77 | 70.03 | 33,723,020 | +0.37(+0.54%) |
May 04, 2023 | 69.68 | 69.71 | 69.41 | 69.66 | 48,257,744 | -0.21(-0.29%) |
May 03, 2023 | 69.98 | 70.30 | 69.84 | 69.87 | 35,416,568 | -0.04(-0.05%) |
May 02, 2023 | 69.97 | 70.02 | 69.67 | 69.90 | 41,731,492 | -0.07(-0.09%) |