Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 70.27 | 70.45 | 70.27 | 70.38 | 4,741,235 | +0.13(+0.18%) |
Jul 28, 2023 | 70.14 | 70.28 | 70.08 | 70.26 | 5,553,064 | +0.24(+0.35%) |
Jul 27, 2023 | 70.48 | 70.53 | 69.95 | 70.02 | 5,497,243 | -0.60(-0.85%) |
Jul 26, 2023 | 70.55 | 70.64 | 70.38 | 70.62 | 4,607,757 | +0.23(+0.33%) |
Jul 25, 2023 | 70.32 | 70.45 | 70.29 | 70.38 | 4,322,348 | -0.08(-0.11%) |
Jul 24, 2023 | 70.67 | 70.71 | 70.45 | 70.46 | 3,656,205 | -0.12(-0.17%) |
Jul 21, 2023 | 70.66 | 70.70 | 70.55 | 70.58 | 5,320,132 | +0.05(+0.07%) |
Jul 20, 2023 | 70.63 | 70.64 | 70.39 | 70.53 | 5,414,327 | -0.33(-0.47%) |
Jul 19, 2023 | 70.82 | 70.93 | 70.72 | 70.86 | 11,856,063 | +0.17(+0.23%) |
Jul 18, 2023 | 70.83 | 70.88 | 70.69 | 70.70 | 7,972,481 | +0.09(+0.12%) |
Jul 17, 2023 | 70.54 | 70.65 | 70.47 | 70.61 | 6,114,964 | +0.08(+0.11%) |
Jul 14, 2023 | 70.72 | 70.80 | 70.52 | 70.53 | 7,624,329 | -0.33(-0.47%) |
Jul 13, 2023 | 70.71 | 70.90 | 70.66 | 70.86 | 6,038,464 | +0.43(+0.61%) |
Jul 12, 2023 | 70.25 | 70.48 | 70.20 | 70.43 | 6,582,482 | +0.55(+0.79%) |
Jul 11, 2023 | 69.82 | 69.94 | 69.75 | 69.88 | 5,874,464 | +0.15(+0.21%) |
Jul 10, 2023 | 69.55 | 69.81 | 69.54 | 69.73 | 4,580,145 | +0.24(+0.35%) |
Jul 07, 2023 | 69.53 | 69.69 | 69.45 | 69.49 | 5,892,247 | -0.04(-0.06%) |
Jul 06, 2023 | 69.57 | 69.61 | 69.34 | 69.53 | 5,776,619 | -0.45(-0.64%) |
Jul 05, 2023 | 70.24 | 70.26 | 69.92 | 69.98 | 4,577,151 | -0.29(-0.41%) |
Jul 03, 2023 | 70.45 | 70.61 | 70.25 | 70.27 | 3,237,688 | -0.20(-0.28%) |
Jun 30, 2023 | 70.28 | 70.49 | 70.22 | 70.47 | 5,789,336 | +0.24(+0.35%) |
Jun 29, 2023 | 70.26 | 70.29 | 70.10 | 70.23 | 5,985,779 | -0.53(-0.75%) |
Jun 28, 2023 | 70.63 | 70.77 | 70.52 | 70.76 | 5,691,345 | +0.22(+0.32%) |
Jun 27, 2023 | 70.69 | 70.80 | 70.45 | 70.54 | 4,967,976 | -0.14(-0.19%) |
Jun 26, 2023 | 70.68 | 70.75 | 70.61 | 70.67 | 6,486,166 | +0.09(+0.12%) |
Jun 23, 2023 | 70.75 | 70.76 | 70.47 | 70.58 | 4,294,443 | +0.20(+0.29%) |
Jun 22, 2023 | 70.51 | 70.61 | 70.31 | 70.38 | 4,100,894 | -0.34(-0.48%) |
Jun 21, 2023 | 70.47 | 70.76 | 70.36 | 70.72 | 3,794,751 | +0.12(+0.16%) |
Jun 20, 2023 | 70.55 | 70.72 | 70.55 | 70.60 | 5,077,117 | +0.10(+0.14%) |
Jun 16, 2023 | 70.46 | 70.60 | 70.32 | 70.51 | 4,028,521 | -0.16(-0.22%) |
Jun 15, 2023 | 70.54 | 70.68 | 70.45 | 70.66 | 5,220,860 | +0.44(+0.62%) |
Jun 14, 2023 | 70.28 | 70.39 | 69.99 | 70.23 | 6,174,977 | +0.06(+0.08%) |
Jun 13, 2023 | 70.63 | 70.69 | 70.10 | 70.17 | 4,438,333 | -0.31(-0.44%) |
Jun 12, 2023 | 70.41 | 70.49 | 70.19 | 70.48 | 4,779,236 | +0.15(+0.21%) |
Jun 09, 2023 | 70.32 | 70.43 | 70.23 | 70.33 | 13,090,681 | -0.15(-0.21%) |
Jun 08, 2023 | 70.22 | 70.52 | 70.21 | 70.48 | 3,680,589 | +0.35(+0.50%) |
Jun 07, 2023 | 70.48 | 70.53 | 70.08 | 70.13 | 4,462,938 | -0.40(-0.56%) |
Jun 06, 2023 | 70.47 | 70.54 | 70.31 | 70.53 | 5,159,668 | +0.10(+0.14%) |
Jun 05, 2023 | 70.27 | 70.62 | 70.21 | 70.43 | 4,823,059 | +0.01(+0.01%) |
Jun 02, 2023 | 70.78 | 70.79 | 70.42 | 70.42 | 4,741,606 | -0.40(-0.56%) |
Jun 01, 2023 | 70.82 | 70.95 | 70.74 | 70.82 | 4,109,695 | +0.19(+0.27%) |
May 31, 2023 | 70.40 | 70.71 | 70.35 | 70.63 | 5,065,895 | +0.23(+0.33%) |
May 30, 2023 | 70.15 | 70.39 | 70.12 | 70.39 | 3,653,732 | +0.46(+0.66%) |
May 26, 2023 | 69.77 | 69.94 | 69.69 | 69.93 | 3,912,471 | +0.09(+0.12%) |
May 25, 2023 | 70.06 | 70.09 | 69.81 | 69.84 | 4,149,417 | -0.26(-0.37%) |
May 24, 2023 | 70.34 | 70.36 | 70.09 | 70.10 | 4,390,252 | -0.19(-0.28%) |
May 23, 2023 | 70.16 | 70.37 | 70.08 | 70.30 | 4,717,015 | +0.05(+0.07%) |
May 22, 2023 | 70.31 | 70.47 | 70.21 | 70.25 | 5,475,955 | -0.02(-0.03%) |
May 19, 2023 | 70.32 | 70.52 | 70.21 | 70.27 | 4,309,510 | -0.19(-0.27%) |
May 18, 2023 | 70.60 | 70.60 | 70.42 | 70.46 | 3,650,701 | -0.29(-0.41%) |
May 17, 2023 | 70.95 | 70.96 | 70.70 | 70.75 | 4,736,040 | -0.13(-0.18%) |
May 16, 2023 | 70.85 | 70.90 | 70.74 | 70.88 | 3,949,091 | -0.17(-0.25%) |
May 15, 2023 | 71.09 | 71.09 | 71.00 | 71.05 | 3,380,399 | -0.18(-0.26%) |
May 12, 2023 | 71.56 | 71.61 | 71.23 | 71.23 | 3,072,116 | -0.38(-0.53%) |
May 11, 2023 | 71.73 | 71.79 | 71.57 | 71.61 | 4,908,376 | +0.23(+0.33%) |
May 10, 2023 | 71.24 | 71.44 | 71.22 | 71.38 | 5,472,704 | +0.44(+0.61%) |
May 09, 2023 | 71.00 | 71.07 | 70.98 | 70.94 | 3,958,684 | -0.08(-0.11%) |
May 08, 2023 | 71.07 | 71.18 | 70.99 | 71.02 | 10,234,236 | -0.34(-0.47%) |
May 05, 2023 | 71.37 | 71.42 | 71.24 | 71.36 | 3,250,727 | -0.26(-0.36%) |
May 04, 2023 | 71.48 | 71.92 | 71.46 | 71.62 | 11,930,990 | -0.10(-0.13%) |
May 03, 2023 | 71.57 | 71.73 | 71.42 | 71.72 | 4,349,572 | +0.30(+0.42%) |
May 02, 2023 | 70.91 | 71.43 | 70.89 | 71.42 | 4,990,199 | +0.70(+0.98%) |