Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 74.48 | 74.69 | 73.68 | 73.96 | 6,239,070 | -0.70(-0.94%) |
Jul 28, 2023 | 74.24 | 75.11 | 74.16 | 74.66 | 5,174,491 | +0.34(+0.46%) |
Jul 27, 2023 | 75.12 | 76.04 | 74.22 | 74.32 | 6,442,789 | -0.66(-0.88%) |
Jul 26, 2023 | 74.58 | 75.17 | 74.42 | 74.98 | 4,168,865 | -0.04(-0.05%) |
Jul 25, 2023 | 74.82 | 75.92 | 74.66 | 75.02 | 5,454,371 | -0.42(-0.55%) |
Jul 24, 2023 | 77.54 | 77.89 | 74.07 | 75.44 | 11,667,452 | -2.89(-3.70%) |
Jul 21, 2023 | 78.11 | 78.81 | 77.71 | 78.33 | 15,779,496 | +0.68(+0.88%) |
Jul 20, 2023 | 77.29 | 78.47 | 77.27 | 77.65 | 6,223,594 | +0.95(+1.24%) |
Jul 19, 2023 | 75.87 | 77.32 | 75.87 | 76.70 | 5,507,941 | +0.72(+0.95%) |
Jul 18, 2023 | 75.32 | 76.61 | 75.19 | 75.98 | 5,399,474 | +0.72(+0.96%) |
Jul 17, 2023 | 74.48 | 75.54 | 74.27 | 75.26 | 5,100,419 | +0.28(+0.38%) |
Jul 14, 2023 | 74.42 | 75.42 | 74.27 | 74.98 | 6,251,562 | +0.47(+0.63%) |
Jul 13, 2023 | 74.51 | 75.08 | 73.20 | 74.52 | 3,492,998 | +0.32(+0.43%) |
Jul 12, 2023 | 74.18 | 74.97 | 74.15 | 74.20 | 5,337,699 | +0.25(+0.34%) |
Jul 11, 2023 | 73.33 | 74.07 | 73.21 | 73.94 | 3,633,905 | +0.42(+0.57%) |
Jul 10, 2023 | 72.37 | 73.71 | 72.32 | 73.53 | 5,718,430 | +1.23(+1.71%) |
Jul 07, 2023 | 73.50 | 73.77 | 72.20 | 72.29 | 6,743,459 | -1.77(-2.39%) |
Jul 06, 2023 | 74.71 | 74.84 | 73.85 | 74.06 | 5,168,119 | -0.97(-1.29%) |
Jul 05, 2023 | 74.38 | 75.38 | 73.92 | 75.03 | 5,464,556 | +0.51(+0.68%) |
Jul 03, 2023 | 74.07 | 74.64 | 73.67 | 74.52 | 3,538,500 | -0.34(-0.46%) |
Jun 30, 2023 | 74.30 | 75.03 | 73.98 | 74.87 | 6,194,350 | +1.03(+1.39%) |
Jun 29, 2023 | 73.71 | 74.29 | 73.33 | 73.84 | 5,451,660 | -0.17(-0.22%) |
Jun 28, 2023 | 73.75 | 74.04 | 73.10 | 74.00 | 4,618,988 | +0.17(+0.22%) |
Jun 27, 2023 | 74.46 | 74.69 | 73.63 | 73.84 | 5,261,086 | -0.53(-0.72%) |
Jun 26, 2023 | 74.99 | 74.99 | 72.82 | 74.37 | 6,285,970 | -0.88(-1.17%) |
Jun 23, 2023 | 76.09 | 76.12 | 75.05 | 75.26 | 4,957,470 | -0.62(-0.82%) |
Jun 22, 2023 | 75.53 | 75.95 | 75.10 | 75.88 | 3,509,180 | +0.49(+0.64%) |
Jun 21, 2023 | 75.45 | 76.21 | 74.79 | 75.39 | 5,499,554 | -0.10(-0.13%) |
Jun 20, 2023 | 76.39 | 76.91 | 75.49 | 75.49 | 5,569,234 | -1.12(-1.46%) |
Jun 16, 2023 | 76.98 | 77.26 | 76.26 | 76.61 | 14,394,277 | -0.14(-0.18%) |
Jun 15, 2023 | 76.04 | 76.75 | 75.55 | 76.74 | 6,718,303 | +1.02(+1.35%) |
Jun 14, 2023 | 75.81 | 76.16 | 75.11 | 75.72 | 6,248,045 | +0.24(+0.32%) |
Jun 13, 2023 | 74.08 | 75.53 | 73.99 | 75.48 | 5,113,891 | +0.57(+0.76%) |
Jun 12, 2023 | 75.24 | 75.33 | 73.90 | 74.91 | 5,911,206 | -0.25(-0.33%) |
Jun 09, 2023 | 74.58 | 75.43 | 74.35 | 75.16 | 6,626,496 | -0.27(-0.36%) |
Jun 08, 2023 | 72.89 | 75.49 | 72.89 | 75.43 | 9,209,392 | +2.23(+3.05%) |
Jun 07, 2023 | 73.27 | 73.34 | 72.27 | 73.20 | 7,314,482 | -0.12(-0.16%) |
Jun 06, 2023 | 75.32 | 75.46 | 73.14 | 73.31 | 5,621,397 | -1.46(-1.96%) |
Jun 05, 2023 | 74.87 | 75.07 | 74.26 | 74.78 | 5,969,970 | -0.16(-0.22%) |
Jun 02, 2023 | 73.24 | 75.03 | 72.93 | 74.94 | 5,069,203 | +1.62(+2.20%) |
Jun 01, 2023 | 74.60 | 74.60 | 73.00 | 73.32 | 5,229,419 | -0.70(-0.95%) |
May 31, 2023 | 73.72 | 74.10 | 73.38 | 74.03 | 8,391,025 | +0.59(+0.80%) |
May 30, 2023 | 73.62 | 73.96 | 73.13 | 73.44 | 5,236,365 | -0.73(-0.99%) |
May 26, 2023 | 75.05 | 75.64 | 74.09 | 74.17 | 5,653,150 | -0.54(-0.72%) |
May 25, 2023 | 74.54 | 75.22 | 73.37 | 74.71 | 8,438,148 | -1.35(-1.77%) |
May 24, 2023 | 76.12 | 76.26 | 75.18 | 76.06 | 6,094,758 | +0.45(+0.60%) |
May 23, 2023 | 75.62 | 76.54 | 75.14 | 75.60 | 4,721,724 | -0.04(-0.05%) |
May 22, 2023 | 76.30 | 76.83 | 75.43 | 75.64 | 3,699,761 | -0.22(-0.29%) |
May 19, 2023 | 75.80 | 76.60 | 75.67 | 75.86 | 5,923,885 | +0.61(+0.81%) |
May 18, 2023 | 75.89 | 76.06 | 74.43 | 75.25 | 5,251,121 | -0.58(-0.76%) |
May 17, 2023 | 75.18 | 76.03 | 74.13 | 75.82 | 5,723,838 | +0.47(+0.63%) |
May 16, 2023 | 76.75 | 76.75 | 75.19 | 75.35 | 5,991,767 | -0.06(-0.08%) |
May 15, 2023 | 75.11 | 75.43 | 74.88 | 75.41 | 2,830,552 | +0.20(+0.27%) |
May 12, 2023 | 75.79 | 76.08 | 74.96 | 75.21 | 3,657,607 | -0.51(-0.67%) |
May 11, 2023 | 75.20 | 75.78 | 74.52 | 75.72 | 5,325,292 | +0.57(+0.76%) |
May 10, 2023 | 75.79 | 75.85 | 74.24 | 75.15 | 5,834,985 | -0.66(-0.88%) |
May 09, 2023 | 75.34 | 76.27 | 75.33 | 75.82 | 4,725,640 | +0.20(+0.27%) |
May 08, 2023 | 76.59 | 76.64 | 75.17 | 75.61 | 3,974,071 | -1.12(-1.45%) |
May 05, 2023 | 75.77 | 76.81 | 75.26 | 76.73 | 4,795,340 | +1.18(+1.57%) |
May 04, 2023 | 76.59 | 76.66 | 75.44 | 75.55 | 4,743,489 | -0.89(-1.17%) |
May 03, 2023 | 77.44 | 77.84 | 76.12 | 76.44 | 5,256,671 | -0.95(-1.23%) |
May 02, 2023 | 78.44 | 78.93 | 77.05 | 77.39 | 5,870,275 | -0.94(-1.20%) |