Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 73.57 | 73.71 | 72.39 | 72.80 | 6,594,300 | -0.89(-1.21%) |
Jul 28, 2023 | 74.52 | 75.39 | 73.32 | 73.70 | 10,413,013 | +2.63(+3.70%) |
Jul 27, 2023 | 72.31 | 72.67 | 70.93 | 71.06 | 6,564,050 | -1.29(-1.78%) |
Jul 26, 2023 | 72.77 | 73.04 | 72.12 | 72.35 | 5,779,586 | -0.72(-0.98%) |
Jul 25, 2023 | 73.00 | 73.09 | 72.65 | 73.07 | 7,054,927 | +0.08(+0.11%) |
Jul 24, 2023 | 72.78 | 73.10 | 72.74 | 72.99 | 6,337,516 | +0.33(+0.46%) |
Jul 21, 2023 | 72.54 | 73.13 | 72.32 | 72.65 | 22,854,106 | +0.10(+0.14%) |
Jul 20, 2023 | 72.18 | 72.72 | 72.16 | 72.56 | 7,130,738 | +0.66(+0.92%) |
Jul 19, 2023 | 70.89 | 71.97 | 70.72 | 71.90 | 6,318,534 | +1.09(+1.54%) |
Jul 18, 2023 | 70.42 | 71.11 | 70.13 | 70.81 | 5,883,044 | +0.16(+0.22%) |
Jul 17, 2023 | 70.76 | 71.32 | 70.60 | 70.65 | 5,930,697 | -0.33(-0.47%) |
Jul 14, 2023 | 70.68 | 71.04 | 70.32 | 70.98 | 4,641,901 | +0.44(+0.63%) |
Jul 13, 2023 | 70.07 | 70.64 | 69.92 | 70.54 | 5,684,783 | +0.42(+0.60%) |
Jul 12, 2023 | 70.00 | 70.53 | 69.68 | 70.12 | 8,607,236 | +0.50(+0.72%) |
Jul 11, 2023 | 70.71 | 70.78 | 69.22 | 69.62 | 8,435,135 | -1.19(-1.68%) |
Jul 10, 2023 | 71.09 | 71.70 | 70.72 | 70.81 | 5,807,037 | +0.10(+0.14%) |
Jul 07, 2023 | 71.46 | 71.47 | 70.66 | 70.71 | 6,842,884 | -0.86(-1.21%) |
Jul 06, 2023 | 71.37 | 71.76 | 70.85 | 71.57 | 6,904,838 | -0.33(-0.46%) |
Jul 05, 2023 | 71.66 | 72.09 | 71.33 | 71.91 | 7,584,732 | -0.28(-0.39%) |
Jul 03, 2023 | 71.47 | 72.28 | 71.19 | 72.19 | 4,003,436 | +0.56(+0.78%) |
Jun 30, 2023 | 71.28 | 71.78 | 71.16 | 71.63 | 8,530,589 | +0.65(+0.91%) |
Jun 29, 2023 | 70.90 | 71.26 | 70.61 | 70.98 | 6,571,145 | -0.55(-0.76%) |
Jun 28, 2023 | 71.70 | 72.01 | 71.07 | 71.53 | 6,438,691 | -0.69(-0.96%) |
Jun 27, 2023 | 71.79 | 72.26 | 71.28 | 72.22 | 6,661,826 | +0.68(+0.96%) |
Jun 26, 2023 | 71.40 | 71.59 | 70.68 | 71.54 | 5,067,975 | +0.13(+0.18%) |
Jun 23, 2023 | 72.38 | 72.40 | 71.26 | 71.41 | 7,799,036 | -0.63(-0.87%) |
Jun 22, 2023 | 71.57 | 72.24 | 71.57 | 72.04 | 6,373,495 | +0.59(+0.82%) |
Jun 21, 2023 | 71.56 | 71.80 | 70.95 | 71.45 | 6,938,848 | -0.12(-0.16%) |
Jun 20, 2023 | 72.17 | 72.54 | 71.55 | 71.57 | 6,432,571 | -0.30(-0.42%) |
Jun 16, 2023 | 72.43 | 72.69 | 71.74 | 71.87 | 11,142,001 | +0.11(+0.15%) |
Jun 15, 2023 | 71.78 | 72.09 | 71.51 | 71.76 | 5,024,908 | +0.32(+0.45%) |
Jun 14, 2023 | 71.34 | 71.73 | 70.95 | 71.44 | 5,326,802 | +0.40(+0.56%) |
Jun 13, 2023 | 70.89 | 71.37 | 70.76 | 71.04 | 3,886,067 | -0.09(-0.12%) |
Jun 12, 2023 | 71.29 | 71.48 | 70.54 | 71.13 | 5,050,897 | -0.16(-0.22%) |
Jun 09, 2023 | 70.79 | 71.53 | 70.79 | 71.29 | 4,510,896 | -0.12(-0.16%) |
Jun 08, 2023 | 70.35 | 71.51 | 70.20 | 71.40 | 4,949,790 | +0.88(+1.25%) |
Jun 07, 2023 | 70.62 | 71.46 | 70.37 | 70.52 | 7,973,385 | -1.06(-1.49%) |
Jun 06, 2023 | 72.59 | 72.84 | 71.18 | 71.59 | 4,980,055 | -0.99(-1.36%) |
Jun 05, 2023 | 72.54 | 73.01 | 72.23 | 72.58 | 6,827,249 | +0.02(+0.03%) |
Jun 02, 2023 | 72.07 | 72.64 | 71.80 | 72.56 | 5,806,320 | +0.64(+0.90%) |
Jun 01, 2023 | 71.92 | 72.03 | 71.28 | 71.91 | 5,573,808 | +0.20(+0.27%) |
May 31, 2023 | 70.80 | 72.03 | 70.61 | 71.72 | 13,950,600 | +1.02(+1.44%) |
May 30, 2023 | 72.69 | 72.81 | 70.58 | 70.70 | 11,139,465 | -2.70(-3.67%) |
May 26, 2023 | 73.28 | 73.55 | 72.73 | 73.40 | 7,604,774 | -0.05(-0.07%) |
May 25, 2023 | 73.22 | 73.70 | 72.67 | 73.44 | 5,246,786 | -0.28(-0.38%) |
May 24, 2023 | 73.88 | 74.10 | 73.42 | 73.73 | 4,661,417 | -0.18(-0.24%) |
May 23, 2023 | 74.22 | 74.25 | 73.40 | 73.90 | 4,921,067 | -0.21(-0.29%) |
May 22, 2023 | 75.31 | 75.43 | 73.89 | 74.12 | 5,788,863 | -1.16(-1.54%) |
May 19, 2023 | 75.57 | 75.77 | 74.97 | 75.28 | 5,944,037 | -0.21(-0.27%) |
May 18, 2023 | 75.04 | 75.53 | 74.85 | 75.49 | 5,159,257 | +0.04(+0.05%) |
May 17, 2023 | 76.00 | 76.12 | 74.80 | 75.45 | 5,023,804 | -0.56(-0.73%) |
May 16, 2023 | 75.81 | 76.21 | 75.15 | 76.00 | 4,493,210 | +0.07(+0.09%) |
May 15, 2023 | 76.32 | 76.45 | 75.54 | 75.94 | 3,264,889 | -0.15(-0.19%) |
May 12, 2023 | 76.59 | 76.72 | 75.95 | 76.08 | 5,205,626 | -0.47(-0.61%) |
May 11, 2023 | 76.12 | 76.63 | 75.56 | 76.55 | 3,766,457 | +0.46(+0.60%) |
May 10, 2023 | 76.09 | 76.57 | 75.72 | 76.09 | 5,282,360 | +0.00(+0.00%) |
May 09, 2023 | 76.10 | 76.27 | 75.54 | 76.09 | 3,916,131 | -0.21(-0.28%) |
May 08, 2023 | 75.47 | 76.40 | 75.18 | 76.31 | 5,810,610 | +0.54(+0.71%) |
May 05, 2023 | 75.28 | 75.84 | 75.00 | 75.77 | 5,590,093 | +0.26(+0.35%) |
May 04, 2023 | 75.63 | 75.71 | 74.98 | 75.51 | 5,860,703 | +0.26(+0.35%) |
May 03, 2023 | 76.09 | 76.21 | 74.89 | 75.24 | 6,098,146 | -0.57(-0.75%) |
May 02, 2023 | 75.54 | 75.97 | 74.75 | 75.81 | 8,160,257 | +0.37(+0.49%) |