Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 69.86 | 70.03 | 69.17 | 69.51 | 7,053,878 | -0.01(-0.01%) |
Jul 28, 2023 | 70.44 | 70.76 | 69.33 | 69.52 | 5,801,444 | -0.49(-0.70%) |
Jul 27, 2023 | 69.96 | 70.15 | 69.55 | 70.01 | 5,599,246 | -0.22(-0.31%) |
Jul 26, 2023 | 69.67 | 70.95 | 69.62 | 70.23 | 3,128,222 | +0.46(+0.66%) |
Jul 25, 2023 | 69.85 | 70.31 | 69.56 | 69.77 | 4,160,187 | -0.33(-0.47%) |
Jul 24, 2023 | 70.37 | 70.50 | 69.66 | 70.09 | 3,587,131 | -0.11(-0.15%) |
Jul 21, 2023 | 68.56 | 70.41 | 68.39 | 70.20 | 5,543,405 | +1.91(+2.80%) |
Jul 20, 2023 | 67.60 | 68.50 | 67.24 | 68.29 | 6,352,380 | +0.89(+1.33%) |
Jul 19, 2023 | 66.51 | 67.67 | 66.34 | 67.39 | 3,521,906 | +1.01(+1.52%) |
Jul 18, 2023 | 67.43 | 67.65 | 66.11 | 66.38 | 3,758,887 | -1.05(-1.55%) |
Jul 17, 2023 | 68.45 | 68.55 | 67.41 | 67.43 | 3,061,138 | -1.15(-1.68%) |
Jul 14, 2023 | 68.50 | 68.86 | 68.23 | 68.58 | 2,925,020 | -0.10(-0.14%) |
Jul 13, 2023 | 68.71 | 68.94 | 68.28 | 68.68 | 4,215,795 | -0.11(-0.15%) |
Jul 12, 2023 | 68.15 | 68.90 | 67.79 | 68.79 | 3,859,610 | +0.83(+1.22%) |
Jul 11, 2023 | 67.41 | 67.98 | 67.02 | 67.96 | 2,883,651 | +0.57(+0.84%) |
Jul 10, 2023 | 67.82 | 67.94 | 67.02 | 67.39 | 2,760,153 | -0.52(-0.76%) |
Jul 07, 2023 | 67.63 | 68.35 | 67.33 | 67.91 | 3,596,788 | -0.11(-0.16%) |
Jul 06, 2023 | 68.34 | 68.43 | 67.61 | 68.02 | 4,128,619 | -0.86(-1.24%) |
Jul 05, 2023 | 67.60 | 69.26 | 67.60 | 68.87 | 5,409,487 | +1.07(+1.57%) |
Jul 03, 2023 | 67.74 | 67.90 | 67.36 | 67.81 | 2,244,209 | +0.31(+0.46%) |
Jun 30, 2023 | 66.71 | 67.63 | 66.15 | 67.50 | 5,730,115 | +1.07(+1.61%) |
Jun 29, 2023 | 66.79 | 67.15 | 65.98 | 66.43 | 5,595,300 | -0.70(-1.04%) |
Jun 28, 2023 | 68.22 | 68.30 | 66.97 | 67.13 | 4,077,328 | -1.20(-1.76%) |
Jun 27, 2023 | 69.04 | 69.13 | 68.07 | 68.33 | 4,169,152 | -0.59(-0.85%) |
Jun 26, 2023 | 67.89 | 68.94 | 67.66 | 68.92 | 3,203,838 | +1.23(+1.82%) |
Jun 23, 2023 | 68.67 | 68.91 | 67.65 | 67.69 | 4,793,139 | -0.82(-1.19%) |
Jun 22, 2023 | 69.09 | 69.21 | 68.31 | 68.51 | 2,616,337 | -0.33(-0.47%) |
Jun 21, 2023 | 67.43 | 68.85 | 67.10 | 68.83 | 3,081,989 | +1.25(+1.85%) |
Jun 20, 2023 | 68.68 | 68.81 | 67.54 | 67.58 | 3,875,440 | -1.36(-1.98%) |
Jun 16, 2023 | 67.87 | 69.37 | 67.80 | 68.95 | 9,731,248 | +0.96(+1.41%) |
Jun 15, 2023 | 68.10 | 68.55 | 67.78 | 67.99 | 4,310,778 | +0.27(+0.40%) |
Jun 14, 2023 | 67.83 | 68.61 | 67.61 | 67.72 | 4,422,588 | +0.03(+0.04%) |
Jun 13, 2023 | 67.57 | 68.10 | 67.20 | 67.69 | 4,297,215 | -0.37(-0.55%) |
Jun 12, 2023 | 68.68 | 68.70 | 67.89 | 68.06 | 3,533,468 | -0.40(-0.59%) |
Jun 09, 2023 | 68.31 | 68.55 | 67.59 | 68.47 | 4,097,760 | +0.17(+0.25%) |
Jun 08, 2023 | 67.58 | 68.32 | 67.12 | 68.30 | 4,387,913 | +0.91(+1.35%) |
Jun 07, 2023 | 66.66 | 67.62 | 66.11 | 67.38 | 5,156,258 | +0.73(+1.10%) |
Jun 06, 2023 | 67.41 | 67.56 | 66.63 | 66.65 | 5,230,711 | -0.31(-0.46%) |
Jun 05, 2023 | 66.62 | 67.41 | 66.54 | 66.96 | 3,824,711 | +0.23(+0.35%) |
Jun 02, 2023 | 66.19 | 67.14 | 65.90 | 66.73 | 5,038,096 | +0.26(+0.39%) |
Jun 01, 2023 | 67.25 | 67.25 | 66.23 | 66.47 | 5,226,625 | -0.55(-0.82%) |
May 31, 2023 | 67.09 | 67.53 | 66.44 | 67.02 | 6,643,583 | -0.08(-0.11%) |
May 30, 2023 | 66.74 | 67.44 | 66.46 | 67.09 | 4,368,439 | +0.35(+0.52%) |
May 26, 2023 | 66.99 | 67.07 | 66.32 | 66.75 | 5,262,158 | -0.34(-0.50%) |
May 25, 2023 | 68.31 | 68.40 | 66.94 | 67.08 | 5,184,590 | -0.99(-1.45%) |
May 24, 2023 | 68.27 | 68.86 | 67.96 | 68.07 | 4,209,498 | -0.29(-0.42%) |
May 23, 2023 | 67.88 | 68.60 | 67.86 | 68.36 | 4,683,443 | +0.19(+0.28%) |
May 22, 2023 | 68.80 | 68.99 | 68.16 | 68.17 | 3,032,610 | -0.44(-0.64%) |
May 19, 2023 | 68.61 | 69.00 | 68.13 | 68.61 | 4,855,823 | +0.35(+0.51%) |
May 18, 2023 | 67.88 | 68.33 | 67.59 | 68.27 | 4,532,291 | +0.11(+0.16%) |
May 17, 2023 | 68.23 | 68.54 | 67.71 | 68.16 | 4,647,087 | +0.04(+0.06%) |
May 16, 2023 | 69.53 | 69.70 | 67.78 | 68.12 | 4,192,696 | -1.46(-2.10%) |
May 15, 2023 | 70.66 | 70.76 | 69.27 | 69.58 | 3,857,071 | -0.89(-1.27%) |
May 12, 2023 | 71.26 | 71.34 | 69.94 | 70.48 | 5,027,909 | -0.58(-0.81%) |
May 11, 2023 | 71.95 | 72.15 | 70.81 | 71.05 | 3,368,924 | -0.96(-1.33%) |
May 10, 2023 | 71.35 | 72.10 | 71.20 | 72.01 | 4,225,257 | +0.92(+1.30%) |
May 09, 2023 | 70.74 | 71.27 | 70.46 | 71.09 | 4,418,484 | +0.11(+0.16%) |
May 08, 2023 | 71.21 | 71.53 | 70.69 | 70.98 | 3,122,000 | -0.35(-0.49%) |
May 05, 2023 | 70.22 | 71.35 | 70.11 | 71.33 | 4,145,390 | +0.66(+0.93%) |
May 04, 2023 | 69.90 | 70.71 | 69.04 | 70.67 | 4,523,197 | +0.88(+1.25%) |
May 03, 2023 | 70.05 | 70.62 | 69.66 | 69.80 | 3,404,574 | +0.17(+0.25%) |
May 02, 2023 | 70.67 | 70.78 | 69.56 | 69.63 | 4,391,903 | -0.89(-1.27%) |