Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 76.69 | 76.86 | 76.04 | 76.82 | 2,436,610 | +0.33(+0.43%) |
Jul 28, 2023 | 77.41 | 77.49 | 75.82 | 76.49 | 3,139,199 | -0.15(-0.19%) |
Jul 27, 2023 | 75.84 | 77.55 | 75.49 | 76.64 | 3,339,373 | +1.16(+1.54%) |
Jul 26, 2023 | 75.36 | 76.05 | 75.06 | 75.48 | 2,271,600 | -0.17(-0.22%) |
Jul 25, 2023 | 74.86 | 75.94 | 74.63 | 75.64 | 2,599,799 | +1.29(+1.74%) |
Jul 24, 2023 | 73.87 | 74.73 | 73.62 | 74.35 | 2,608,464 | +0.35(+0.48%) |
Jul 21, 2023 | 74.28 | 74.52 | 73.59 | 74.00 | 3,885,644 | -0.29(-0.38%) |
Jul 20, 2023 | 74.42 | 74.52 | 73.68 | 74.28 | 2,521,937 | +0.26(+0.35%) |
Jul 19, 2023 | 73.62 | 74.30 | 73.42 | 74.03 | 3,480,754 | +0.60(+0.82%) |
Jul 18, 2023 | 71.99 | 73.52 | 71.24 | 73.43 | 2,829,783 | +1.94(+2.71%) |
Jul 17, 2023 | 71.11 | 71.65 | 71.11 | 71.49 | 2,467,442 | -0.03(-0.04%) |
Jul 14, 2023 | 72.00 | 72.00 | 71.10 | 71.52 | 2,033,345 | -0.58(-0.81%) |
Jul 13, 2023 | 71.76 | 72.46 | 71.46 | 72.10 | 3,383,917 | +0.56(+0.78%) |
Jul 12, 2023 | 70.92 | 71.97 | 70.55 | 71.54 | 4,114,182 | +1.27(+1.81%) |
Jul 11, 2023 | 69.69 | 70.36 | 68.98 | 70.27 | 2,078,088 | +1.00(+1.45%) |
Jul 10, 2023 | 69.45 | 70.32 | 68.81 | 69.26 | 2,901,062 | -0.09(-0.13%) |
Jul 07, 2023 | 68.73 | 70.09 | 68.73 | 69.35 | 3,110,861 | +0.83(+1.21%) |
Jul 06, 2023 | 68.20 | 68.60 | 66.99 | 68.52 | 3,434,045 | -0.22(-0.32%) |
Jul 05, 2023 | 69.71 | 69.76 | 68.70 | 68.74 | 3,383,424 | -1.75(-2.49%) |
Jul 03, 2023 | 70.18 | 70.99 | 70.18 | 70.49 | 1,256,152 | +0.13(+0.18%) |
Jun 30, 2023 | 70.30 | 70.72 | 70.10 | 70.36 | 2,842,346 | +0.57(+0.82%) |
Jun 29, 2023 | 68.35 | 69.89 | 68.35 | 69.79 | 3,405,186 | +1.17(+1.71%) |
Jun 28, 2023 | 67.97 | 68.86 | 67.35 | 68.62 | 3,357,041 | +0.46(+0.68%) |
Jun 27, 2023 | 66.93 | 68.17 | 66.78 | 68.16 | 3,170,662 | +1.38(+2.06%) |
Jun 26, 2023 | 66.74 | 67.64 | 66.68 | 66.78 | 2,585,844 | +0.02(+0.03%) |
Jun 23, 2023 | 66.14 | 66.93 | 65.62 | 66.76 | 3,600,016 | -0.06(-0.09%) |
Jun 22, 2023 | 66.98 | 67.14 | 66.30 | 66.82 | 2,701,280 | -0.57(-0.85%) |
Jun 21, 2023 | 67.11 | 67.83 | 66.44 | 67.39 | 4,369,070 | -0.28(-0.41%) |
Jun 20, 2023 | 67.26 | 67.93 | 66.35 | 67.67 | 5,326,982 | -0.70(-1.02%) |
Jun 16, 2023 | 68.87 | 68.96 | 67.48 | 68.36 | 7,997,771 | -0.30(-0.43%) |
Jun 15, 2023 | 68.52 | 68.96 | 67.57 | 68.66 | 4,986,541 | -0.23(-0.33%) |
Jun 14, 2023 | 69.66 | 69.86 | 68.63 | 68.89 | 4,430,688 | -0.82(-1.17%) |
Jun 13, 2023 | 69.26 | 70.14 | 68.94 | 69.70 | 3,325,065 | +1.03(+1.51%) |
Jun 12, 2023 | 68.55 | 69.32 | 68.29 | 68.67 | 3,048,150 | +0.05(+0.07%) |
Jun 09, 2023 | 69.21 | 69.34 | 68.49 | 68.62 | 2,867,397 | -0.76(-1.09%) |
Jun 08, 2023 | 69.93 | 70.03 | 68.74 | 69.38 | 3,118,607 | -0.58(-0.83%) |
Jun 07, 2023 | 69.76 | 70.84 | 69.63 | 69.96 | 3,489,384 | -0.01(-0.01%) |
Jun 06, 2023 | 70.13 | 71.49 | 69.67 | 69.97 | 3,482,745 | -0.52(-0.74%) |
Jun 05, 2023 | 71.27 | 71.49 | 70.45 | 70.49 | 4,578,830 | -0.79(-1.11%) |
Jun 02, 2023 | 70.42 | 72.20 | 70.03 | 71.28 | 8,385,551 | +4.86(+7.31%) |
Jun 01, 2023 | 66.32 | 67.09 | 66.08 | 66.42 | 4,576,632 | +0.25(+0.37%) |
May 31, 2023 | 67.27 | 67.58 | 66.02 | 66.18 | 6,443,551 | -1.51(-2.23%) |
May 30, 2023 | 66.63 | 67.89 | 66.32 | 67.69 | 4,667,376 | +1.46(+2.20%) |
May 26, 2023 | 65.54 | 66.60 | 65.28 | 66.23 | 4,941,043 | +1.05(+1.61%) |
May 25, 2023 | 64.95 | 65.55 | 64.51 | 65.18 | 2,655,321 | +0.25(+0.39%) |
May 24, 2023 | 65.64 | 65.86 | 64.63 | 64.92 | 4,845,126 | -1.10(-1.66%) |
May 23, 2023 | 65.52 | 66.66 | 65.50 | 66.02 | 2,587,348 | +0.30(+0.46%) |
May 22, 2023 | 65.31 | 66.20 | 64.94 | 65.72 | 1,879,691 | +0.32(+0.49%) |
May 19, 2023 | 65.86 | 66.01 | 65.10 | 65.39 | 3,101,779 | -0.14(-0.21%) |
May 18, 2023 | 64.09 | 65.63 | 63.77 | 65.53 | 4,279,284 | +1.26(+1.97%) |
May 17, 2023 | 63.96 | 64.62 | 63.51 | 64.27 | 2,419,324 | +0.59(+0.92%) |
May 16, 2023 | 63.91 | 64.04 | 63.25 | 63.68 | 2,197,007 | -0.61(-0.94%) |
May 15, 2023 | 63.90 | 64.39 | 63.00 | 64.29 | 3,663,351 | +1.81(+2.90%) |
May 12, 2023 | 62.86 | 63.18 | 61.94 | 62.48 | 1,969,706 | -0.09(-0.14%) |
May 11, 2023 | 62.31 | 62.57 | 62.09 | 62.56 | 2,114,202 | -0.27(-0.44%) |
May 10, 2023 | 63.68 | 63.81 | 61.98 | 62.84 | 2,405,408 | -0.13(-0.20%) |
May 09, 2023 | 62.79 | 63.19 | 62.35 | 62.97 | 2,073,992 | -0.49(-0.77%) |
May 08, 2023 | 64.51 | 64.59 | 63.24 | 63.45 | 2,414,027 | -0.73(-1.13%) |
May 05, 2023 | 63.53 | 64.34 | 63.38 | 64.18 | 2,694,275 | +1.42(+2.26%) |
May 04, 2023 | 62.68 | 63.17 | 61.97 | 62.76 | 3,139,174 | -0.33(-0.53%) |
May 03, 2023 | 63.61 | 64.49 | 62.96 | 63.09 | 4,798,883 | -0.62(-0.97%) |
May 02, 2023 | 62.67 | 63.77 | 61.52 | 63.71 | 10,238,759 | -4.26(-6.27%) |