Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 73.19 | 73.30 | 72.33 | 72.65 | 2,481,878 | -0.14(-0.19%) |
Jul 28, 2023 | 73.28 | 73.44 | 72.28 | 72.78 | 1,785,035 | -0.03(-0.04%) |
Jul 27, 2023 | 73.85 | 74.05 | 72.43 | 72.81 | 2,072,974 | -1.26(-1.70%) |
Jul 26, 2023 | 73.76 | 74.58 | 73.61 | 74.08 | 1,237,755 | +0.26(+0.36%) |
Jul 25, 2023 | 73.70 | 74.05 | 73.34 | 73.81 | 1,466,874 | +0.08(+0.11%) |
Jul 24, 2023 | 73.71 | 74.08 | 73.21 | 73.74 | 1,353,366 | +0.09(+0.12%) |
Jul 21, 2023 | 73.13 | 74.05 | 72.97 | 73.65 | 2,013,190 | +0.71(+0.98%) |
Jul 20, 2023 | 71.86 | 73.13 | 71.61 | 72.94 | 1,657,663 | +1.50(+2.10%) |
Jul 19, 2023 | 70.74 | 71.65 | 70.74 | 71.43 | 2,140,290 | +0.72(+1.01%) |
Jul 18, 2023 | 71.12 | 71.89 | 70.21 | 70.72 | 1,552,259 | -0.52(-0.73%) |
Jul 17, 2023 | 72.19 | 72.24 | 71.22 | 71.23 | 1,584,481 | -1.13(-1.56%) |
Jul 14, 2023 | 72.75 | 72.85 | 72.15 | 72.37 | 1,649,702 | -0.55(-0.75%) |
Jul 13, 2023 | 72.56 | 72.92 | 72.21 | 72.91 | 2,586,363 | +0.40(+0.56%) |
Jul 12, 2023 | 72.17 | 72.62 | 71.79 | 72.51 | 2,571,818 | +0.87(+1.22%) |
Jul 11, 2023 | 70.69 | 71.67 | 70.51 | 71.63 | 2,508,450 | +1.21(+1.72%) |
Jul 10, 2023 | 70.12 | 70.47 | 69.49 | 70.42 | 2,329,643 | +0.16(+0.22%) |
Jul 07, 2023 | 70.00 | 70.86 | 69.86 | 70.26 | 2,279,340 | -0.04(-0.06%) |
Jul 06, 2023 | 70.55 | 70.55 | 69.67 | 70.30 | 4,652,747 | -0.98(-1.37%) |
Jul 05, 2023 | 70.45 | 72.05 | 70.21 | 71.28 | 2,828,347 | +0.51(+0.72%) |
Jul 03, 2023 | 70.28 | 71.14 | 70.19 | 70.78 | 622,072 | +0.38(+0.54%) |
Jun 30, 2023 | 70.26 | 70.68 | 69.81 | 70.40 | 2,361,114 | +0.34(+0.48%) |
Jun 29, 2023 | 69.79 | 70.70 | 69.63 | 70.06 | 1,800,553 | -0.12(-0.17%) |
Jun 28, 2023 | 70.75 | 70.75 | 69.72 | 70.17 | 2,321,986 | -0.55(-0.78%) |
Jun 27, 2023 | 70.76 | 70.86 | 70.15 | 70.72 | 2,415,680 | +0.11(+0.15%) |
Jun 26, 2023 | 69.74 | 70.78 | 69.52 | 70.62 | 2,088,994 | +1.11(+1.60%) |
Jun 23, 2023 | 70.95 | 71.38 | 69.34 | 69.51 | 3,258,269 | -1.34(-1.89%) |
Jun 22, 2023 | 71.98 | 72.04 | 70.56 | 70.85 | 2,199,252 | -0.96(-1.33%) |
Jun 21, 2023 | 71.04 | 71.87 | 70.40 | 71.80 | 1,431,978 | +0.52(+0.73%) |
Jun 20, 2023 | 71.45 | 71.90 | 70.82 | 71.29 | 1,803,696 | -0.37(-0.52%) |
Jun 16, 2023 | 72.12 | 72.52 | 71.63 | 71.66 | 4,674,226 | -0.19(-0.26%) |
Jun 15, 2023 | 71.50 | 72.08 | 71.22 | 71.85 | 1,994,459 | +0.63(+0.88%) |
Jun 14, 2023 | 70.96 | 71.95 | 70.89 | 71.22 | 1,717,471 | +0.33(+0.46%) |
Jun 13, 2023 | 70.64 | 71.47 | 70.45 | 70.89 | 1,737,141 | -0.27(-0.38%) |
Jun 12, 2023 | 71.56 | 71.70 | 70.91 | 71.16 | 1,575,696 | -0.26(-0.36%) |
Jun 09, 2023 | 72.24 | 72.26 | 71.20 | 71.42 | 2,163,499 | -0.67(-0.93%) |
Jun 08, 2023 | 72.00 | 72.30 | 71.36 | 72.09 | 1,715,512 | +0.43(+0.59%) |
Jun 07, 2023 | 70.26 | 71.86 | 69.68 | 71.66 | 1,826,163 | +1.52(+2.16%) |
Jun 06, 2023 | 70.19 | 70.72 | 69.57 | 70.14 | 1,894,743 | +0.03(+0.04%) |
Jun 05, 2023 | 69.98 | 71.31 | 69.84 | 70.12 | 1,771,044 | +0.21(+0.30%) |
Jun 02, 2023 | 69.52 | 70.10 | 68.92 | 69.90 | 2,585,490 | +0.19(+0.27%) |
Jun 01, 2023 | 69.67 | 69.82 | 69.05 | 69.71 | 3,950,436 | +0.31(+0.45%) |
May 31, 2023 | 69.65 | 70.00 | 68.68 | 69.40 | 6,265,199 | -0.11(-0.16%) |
May 30, 2023 | 69.61 | 70.22 | 69.12 | 69.51 | 3,401,485 | -0.04(-0.06%) |
May 26, 2023 | 69.38 | 69.56 | 68.61 | 69.55 | 2,972,713 | +0.13(+0.19%) |
May 25, 2023 | 70.53 | 70.58 | 69.14 | 69.42 | 2,134,791 | -1.03(-1.47%) |
May 24, 2023 | 70.48 | 70.93 | 70.36 | 70.46 | 2,166,631 | -0.38(-0.53%) |
May 23, 2023 | 70.50 | 71.27 | 70.25 | 70.84 | 1,704,067 | +0.20(+0.29%) |
May 22, 2023 | 70.54 | 71.10 | 70.18 | 70.63 | 1,789,744 | +0.13(+0.18%) |
May 19, 2023 | 71.48 | 72.03 | 70.49 | 70.51 | 2,117,866 | -0.62(-0.88%) |
May 18, 2023 | 70.56 | 71.34 | 70.44 | 71.13 | 3,334,775 | +0.15(+0.20%) |
May 17, 2023 | 70.50 | 71.02 | 69.96 | 70.99 | 3,507,629 | +0.63(+0.90%) |
May 16, 2023 | 72.74 | 72.74 | 70.32 | 70.35 | 3,301,237 | -2.43(-3.34%) |
May 15, 2023 | 74.30 | 74.33 | 72.48 | 72.78 | 1,946,883 | -1.33(-1.80%) |
May 12, 2023 | 74.66 | 74.94 | 73.79 | 74.12 | 1,839,575 | -0.09(-0.12%) |
May 11, 2023 | 75.26 | 75.44 | 73.77 | 74.21 | 2,390,012 | -1.02(-1.36%) |
May 10, 2023 | 75.93 | 76.11 | 74.72 | 75.23 | 1,972,656 | -0.06(-0.08%) |
May 09, 2023 | 74.86 | 75.52 | 74.59 | 75.29 | 3,007,164 | +0.38(+0.50%) |
May 08, 2023 | 74.81 | 75.52 | 74.72 | 74.91 | 1,921,378 | +0.00(+0.01%) |
May 05, 2023 | 73.98 | 75.28 | 73.74 | 74.91 | 2,675,705 | +0.69(+0.93%) |
May 04, 2023 | 74.50 | 74.98 | 73.79 | 74.22 | 3,297,014 | +0.42(+0.57%) |
May 03, 2023 | 74.59 | 74.78 | 73.62 | 73.80 | 4,184,003 | -0.28(-0.38%) |
May 02, 2023 | 75.60 | 75.89 | 73.61 | 74.08 | 3,341,519 | -1.58(-2.08%) |