Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 77.66 | 77.66 | 77.46 | 77.52 | 9,659 | +0.15(+0.20%) |
Jul 28, 2023 | 77.08 | 77.38 | 77.08 | 77.37 | 8,236 | +0.29(+0.37%) |
Jul 27, 2023 | 77.61 | 77.62 | 77.03 | 77.08 | 18,257 | -0.16(-0.20%) |
Jul 26, 2023 | 76.97 | 77.31 | 76.97 | 77.24 | 4,913 | +0.11(+0.14%) |
Jul 25, 2023 | 77.28 | 77.28 | 77.13 | 77.13 | 6,210 | -0.02(-0.03%) |
Jul 24, 2023 | 77.09 | 77.30 | 77.05 | 77.15 | 11,402 | +0.12(+0.15%) |
Jul 21, 2023 | 76.89 | 77.09 | 76.89 | 77.03 | 12,091 | +0.17(+0.22%) |
Jul 20, 2023 | 76.94 | 76.94 | 76.77 | 76.87 | 3,811 | -0.17(-0.22%) |
Jul 19, 2023 | 76.88 | 77.08 | 76.85 | 77.04 | 10,150 | +0.07(+0.09%) |
Jul 18, 2023 | 76.77 | 76.97 | 76.77 | 76.97 | 12,101 | +0.18(+0.24%) |
Jul 17, 2023 | 76.65 | 76.90 | 76.36 | 76.78 | 9,013 | +0.16(+0.21%) |
Jul 14, 2023 | 76.79 | 76.84 | 76.57 | 76.63 | 11,313 | -0.28(-0.37%) |
Jul 13, 2023 | 77.05 | 77.05 | 76.79 | 76.91 | 19,760 | +0.02(+0.02%) |
Jul 12, 2023 | 76.86 | 77.03 | 76.71 | 76.89 | 15,663 | +0.34(+0.45%) |
Jul 11, 2023 | 76.52 | 76.61 | 76.36 | 76.55 | 51,967 | +0.25(+0.32%) |
Jul 10, 2023 | 76.28 | 76.40 | 76.15 | 76.30 | 11,077 | +0.02(+0.02%) |
Jul 07, 2023 | 76.15 | 76.55 | 76.15 | 76.28 | 4,672 | +0.14(+0.18%) |
Jul 06, 2023 | 76.02 | 76.27 | 76.02 | 76.15 | 8,536 | -0.23(-0.29%) |
Jul 05, 2023 | 76.44 | 76.48 | 76.18 | 76.37 | 11,921 | -0.08(-0.10%) |
Jul 03, 2023 | 76.58 | 76.58 | 76.30 | 76.45 | 10,809 | -0.00(-0.00%) |
Jun 30, 2023 | 76.09 | 76.60 | 76.09 | 76.45 | 18,695 | +0.47(+0.62%) |
Jun 29, 2023 | 75.96 | 76.19 | 75.84 | 75.98 | 4,975 | -0.04(-0.05%) |
Jun 28, 2023 | 75.56 | 76.02 | 75.56 | 76.02 | 3,572 | +0.38(+0.51%) |
Jun 27, 2023 | 75.42 | 75.74 | 75.42 | 75.63 | 20,027 | +0.41(+0.54%) |
Jun 26, 2023 | 75.18 | 75.41 | 75.18 | 75.23 | 11,962 | +0.01(+0.02%) |
Jun 23, 2023 | 75.06 | 75.26 | 75.01 | 75.22 | 14,388 | -0.26(-0.34%) |
Jun 22, 2023 | 75.53 | 75.60 | 75.47 | 75.47 | 8,319 | -0.09(-0.12%) |
Jun 21, 2023 | 75.64 | 75.74 | 75.55 | 75.56 | 66,423 | +0.07(+0.10%) |
Jun 20, 2023 | 75.63 | 75.84 | 75.49 | 75.49 | 14,877 | -0.44(-0.58%) |
Jun 16, 2023 | 75.96 | 76.19 | 75.81 | 75.93 | 19,999 | +0.10(+0.13%) |
Jun 15, 2023 | 75.58 | 75.90 | 75.58 | 75.83 | 5,973 | +0.09(+0.12%) |
Jun 14, 2023 | 75.59 | 75.74 | 75.59 | 75.74 | 4,594 | +0.09(+0.11%) |
Jun 13, 2023 | 75.25 | 75.74 | 75.25 | 75.65 | 11,161 | +0.27(+0.36%) |
Jun 12, 2023 | 75.65 | 75.65 | 75.26 | 75.38 | 11,573 | -0.13(-0.17%) |
Jun 09, 2023 | 75.48 | 75.70 | 75.43 | 75.51 | 14,095 | +0.29(+0.39%) |
Jun 08, 2023 | 75.01 | 75.30 | 75.01 | 75.22 | 4,108 | +0.18(+0.24%) |
Jun 07, 2023 | 75.20 | 75.44 | 74.94 | 75.04 | 8,314 | -0.08(-0.11%) |
Jun 06, 2023 | 75.04 | 75.25 | 75.04 | 75.12 | 7,334 | +0.10(+0.13%) |
Jun 05, 2023 | 75.11 | 75.50 | 74.93 | 75.02 | 7,697 | -0.17(-0.23%) |
Jun 02, 2023 | 74.88 | 75.33 | 74.73 | 75.20 | 18,631 | +0.76(+1.02%) |
Jun 01, 2023 | 74.02 | 74.49 | 74.00 | 74.44 | 9,138 | +0.32(+0.43%) |
May 31, 2023 | 74.36 | 74.36 | 73.76 | 74.12 | 5,937 | -0.38(-0.51%) |
May 30, 2023 | 74.67 | 74.67 | 74.36 | 74.50 | 9,547 | -0.05(-0.06%) |
May 26, 2023 | 74.35 | 74.55 | 74.35 | 74.54 | 7,980 | +0.53(+0.71%) |
May 25, 2023 | 73.89 | 74.10 | 73.85 | 74.02 | 28,737 | +0.19(+0.26%) |
May 24, 2023 | 73.60 | 73.85 | 73.54 | 73.83 | 12,287 | -0.26(-0.35%) |
May 23, 2023 | 74.40 | 74.51 | 73.98 | 74.09 | 6,734 | -0.39(-0.52%) |
May 22, 2023 | 74.19 | 74.56 | 74.19 | 74.48 | 10,557 | +0.34(+0.46%) |
May 19, 2023 | 74.20 | 74.34 | 73.83 | 74.13 | 7,433 | +0.24(+0.32%) |
May 18, 2023 | 73.66 | 73.92 | 73.54 | 73.90 | 4,333 | +0.17(+0.23%) |
May 17, 2023 | 73.30 | 73.88 | 73.30 | 73.73 | 12,262 | +0.50(+0.68%) |
May 16, 2023 | 73.54 | 73.63 | 73.23 | 73.23 | 9,262 | -0.40(-0.54%) |
May 15, 2023 | 73.77 | 73.78 | 73.54 | 73.63 | 10,816 | +0.06(+0.09%) |
May 12, 2023 | 73.62 | 73.72 | 73.44 | 73.57 | 5,918 | +0.01(+0.02%) |
May 11, 2023 | 73.44 | 73.64 | 73.44 | 73.55 | 9,372 | -0.18(-0.25%) |
May 10, 2023 | 74.01 | 74.01 | 73.72 | 73.73 | 5,083 | -0.01(-0.01%) |
May 09, 2023 | 73.79 | 73.84 | 73.54 | 73.74 | 6,785 | -0.11(-0.15%) |
May 08, 2023 | 73.95 | 73.97 | 73.65 | 73.86 | 14,850 | +0.02(+0.03%) |
May 05, 2023 | 73.73 | 74.11 | 73.54 | 73.84 | 10,273 | +0.65(+0.89%) |
May 04, 2023 | 73.46 | 73.47 | 72.90 | 73.18 | 17,719 | -0.34(-0.47%) |
May 03, 2023 | 73.75 | 73.94 | 73.53 | 73.53 | 5,380 | -0.35(-0.48%) |
May 02, 2023 | 73.96 | 74.10 | 73.70 | 73.88 | 8,659 | -0.30(-0.40%) |