Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 74.90 | 76.54 | 74.74 | 75.82 | 15,647,575 | +1.84(+2.49%) |
Jul 28, 2023 | 73.04 | 74.19 | 72.96 | 73.98 | 10,191,925 | +1.95(+2.71%) |
Jul 27, 2023 | 74.33 | 75.06 | 71.81 | 72.03 | 11,826,252 | -1.40(-1.91%) |
Jul 26, 2023 | 72.89 | 73.76 | 72.41 | 73.43 | 11,321,886 | +0.47(+0.64%) |
Jul 25, 2023 | 73.68 | 74.30 | 72.94 | 72.96 | 8,526,876 | -0.73(-0.99%) |
Jul 24, 2023 | 73.04 | 73.97 | 73.02 | 73.69 | 8,848,882 | +0.70(+0.96%) |
Jul 21, 2023 | 72.73 | 73.62 | 71.83 | 72.99 | 25,822,606 | -0.03(-0.04%) |
Jul 20, 2023 | 72.82 | 74.68 | 72.80 | 73.02 | 14,216,044 | -1.20(-1.62%) |
Jul 19, 2023 | 74.47 | 75.04 | 73.90 | 74.22 | 12,157,654 | -0.15(-0.20%) |
Jul 18, 2023 | 73.48 | 74.41 | 73.26 | 74.37 | 11,910,511 | +0.88(+1.20%) |
Jul 17, 2023 | 72.52 | 73.78 | 71.96 | 73.49 | 13,164,052 | +1.39(+1.93%) |
Jul 14, 2023 | 72.66 | 72.98 | 71.92 | 72.10 | 12,272,246 | -0.29(-0.40%) |
Jul 13, 2023 | 71.37 | 72.73 | 71.00 | 72.39 | 14,527,781 | +1.80(+2.55%) |
Jul 12, 2023 | 71.72 | 71.87 | 70.28 | 70.59 | 14,445,678 | -0.03(-0.04%) |
Jul 11, 2023 | 69.64 | 70.73 | 69.41 | 70.62 | 14,792,262 | +1.34(+1.93%) |
Jul 10, 2023 | 66.80 | 69.36 | 66.78 | 69.28 | 14,857,131 | +2.49(+3.73%) |
Jul 07, 2023 | 66.19 | 67.66 | 65.98 | 66.79 | 12,341,809 | +0.65(+0.98%) |
Jul 06, 2023 | 67.71 | 67.85 | 65.63 | 66.14 | 17,454,056 | -2.71(-3.94%) |
Jul 05, 2023 | 68.04 | 68.90 | 67.00 | 68.85 | 13,976,686 | +0.75(+1.10%) |
Jul 03, 2023 | 67.12 | 68.63 | 66.84 | 68.10 | 8,617,955 | +1.37(+2.05%) |
Jun 30, 2023 | 66.09 | 66.97 | 65.75 | 66.73 | 16,907,148 | +0.87(+1.32%) |
Jun 29, 2023 | 66.30 | 67.34 | 65.62 | 65.86 | 14,913,154 | -0.17(-0.26%) |
Jun 28, 2023 | 66.05 | 66.48 | 65.62 | 66.03 | 15,593,040 | -0.20(-0.30%) |
Jun 27, 2023 | 66.87 | 67.10 | 65.78 | 66.23 | 16,357,433 | -0.21(-0.32%) |
Jun 26, 2023 | 66.87 | 67.58 | 66.41 | 66.44 | 12,220,312 | -0.50(-0.75%) |
Jun 23, 2023 | 67.42 | 68.16 | 65.85 | 66.94 | 27,876,044 | -1.63(-2.38%) |
Jun 22, 2023 | 67.52 | 68.64 | 67.06 | 68.57 | 16,890,838 | +0.38(+0.56%) |
Jun 21, 2023 | 68.94 | 69.02 | 67.22 | 68.19 | 23,892,834 | -0.70(-1.02%) |
Jun 20, 2023 | 67.13 | 69.20 | 66.78 | 68.89 | 31,369,208 | +2.46(+3.70%) |
Jun 16, 2023 | 65.95 | 67.15 | 65.22 | 66.43 | 29,703,812 | +0.58(+0.88%) |
Jun 15, 2023 | 63.12 | 66.21 | 65.85 | 21,515,992 | -9.67(-12.80%) | |
May 08, 2023 | 75.71 | 76.38 | 74.92 | 75.52 | 22,628,068 | +0.55(+0.73%) |
May 05, 2023 | 72.96 | 75.08 | 72.94 | 74.97 | 11,954,243 | +3.16(+4.40%) |
May 04, 2023 | 71.77 | 73.05 | 71.75 | 71.81 | 10,223,643 | +0.38(+0.53%) |
May 03, 2023 | 72.41 | 72.99 | 71.35 | 71.43 | 11,862,257 | -0.85(-1.18%) |
May 02, 2023 | 74.82 | 75.06 | 71.93 | 72.28 | 12,762,897 | -2.83(-3.77%) |