Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 73.73 | 73.82 | 73.39 | 73.65 | 2,630,523 | +0.03(+0.04%) |
Jul 28, 2023 | 73.58 | 73.85 | 73.36 | 73.62 | 2,348,351 | +0.46(+0.63%) |
Jul 27, 2023 | 73.80 | 74.01 | 73.07 | 73.16 | 3,575,254 | -0.30(-0.41%) |
Jul 26, 2023 | 73.04 | 73.69 | 72.97 | 73.46 | 2,671,389 | +0.14(+0.19%) |
Jul 25, 2023 | 73.42 | 73.62 | 73.25 | 73.33 | 3,880,788 | -0.08(-0.11%) |
Jul 24, 2023 | 73.09 | 73.56 | 73.06 | 73.41 | 2,560,948 | +0.43(+0.59%) |
Jul 21, 2023 | 73.02 | 73.16 | 72.79 | 72.98 | 2,699,788 | +0.17(+0.23%) |
Jul 20, 2023 | 72.46 | 72.95 | 72.34 | 72.81 | 2,899,557 | +0.29(+0.40%) |
Jul 19, 2023 | 71.99 | 72.59 | 71.99 | 72.52 | 3,452,133 | +0.70(+0.98%) |
Jul 18, 2023 | 71.18 | 72.14 | 71.16 | 71.82 | 3,214,956 | +0.57(+0.81%) |
Jul 17, 2023 | 71.23 | 71.42 | 71.00 | 71.25 | 3,424,387 | -0.19(-0.26%) |
Jul 14, 2023 | 71.76 | 71.79 | 71.23 | 71.43 | 3,185,361 | -0.39(-0.54%) |
Jul 13, 2023 | 71.62 | 71.90 | 71.56 | 71.82 | 3,079,578 | +0.33(+0.46%) |
Jul 12, 2023 | 71.74 | 71.93 | 71.38 | 71.49 | 2,836,735 | +0.21(+0.30%) |
Jul 11, 2023 | 70.53 | 71.32 | 70.53 | 71.27 | 3,122,996 | +0.82(+1.16%) |
Jul 10, 2023 | 69.91 | 70.68 | 69.90 | 70.46 | 3,136,529 | +0.55(+0.79%) |
Jul 07, 2023 | 69.82 | 70.53 | 69.75 | 69.90 | 2,354,217 | -0.13(-0.18%) |
Jul 06, 2023 | 70.22 | 70.26 | 69.64 | 70.03 | 2,701,967 | -0.77(-1.09%) |
Jul 05, 2023 | 70.77 | 71.05 | 70.55 | 70.80 | 2,576,313 | -0.31(-0.44%) |
Jul 03, 2023 | 70.58 | 71.13 | 70.52 | 71.11 | 1,822,303 | +0.42(+0.59%) |
Jun 30, 2023 | 70.48 | 70.83 | 70.33 | 70.69 | 2,863,503 | +0.59(+0.85%) |
Jun 29, 2023 | 69.62 | 70.11 | 69.52 | 70.10 | 2,870,641 | +0.48(+0.69%) |
Jun 28, 2023 | 69.64 | 69.71 | 69.26 | 69.62 | 2,999,562 | -0.16(-0.22%) |
Jun 27, 2023 | 69.24 | 69.84 | 69.13 | 69.78 | 3,881,593 | +0.59(+0.86%) |
Jun 26, 2023 | 68.83 | 69.38 | 68.73 | 69.18 | 3,334,362 | +0.35(+0.51%) |
Jun 23, 2023 | 69.21 | 69.46 | 68.76 | 68.83 | 3,112,492 | -0.69(-0.99%) |
Jun 22, 2023 | 69.71 | 69.79 | 69.34 | 69.52 | 2,505,294 | -0.30(-0.43%) |
Jun 21, 2023 | 69.92 | 70.19 | 69.54 | 69.82 | 3,094,699 | -0.24(-0.34%) |
Jun 20, 2023 | 70.46 | 70.51 | 69.95 | 70.06 | 3,244,764 | -0.68(-0.95%) |
Jun 16, 2023 | 71.06 | 71.21 | 70.70 | 70.74 | 4,437,065 | -0.02(-0.03%) |
Jun 15, 2023 | 69.88 | 70.86 | 69.87 | 70.76 | 3,863,178 | +2.64(+3.88%) |
May 08, 2023 | 68.50 | 68.62 | 67.96 | 68.11 | 3,712,353 | -0.36(-0.52%) |
May 05, 2023 | 68.03 | 68.59 | 67.98 | 68.47 | 3,156,141 | +1.13(+1.68%) |
May 04, 2023 | 67.74 | 67.77 | 67.05 | 67.34 | 5,203,022 | -0.64(-0.94%) |
May 03, 2023 | 68.64 | 68.95 | 67.94 | 67.98 | 4,015,585 | -0.61(-0.89%) |
May 02, 2023 | 69.71 | 69.78 | 68.05 | 68.59 | 4,797,296 | -1.47(-2.09%) |