Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 70.16 | 70.52 | 69.78 | 70.15 | 3,921,570 | +0.36(+0.52%) |
Jul 28, 2023 | 69.85 | 70.32 | 69.41 | 69.79 | 7,789,074 | +3.12(+4.68%) |
Jul 27, 2023 | 67.25 | 67.62 | 66.65 | 66.67 | 5,372,128 | -1.21(-1.79%) |
Jul 26, 2023 | 66.98 | 68.04 | 66.80 | 67.88 | 4,781,837 | +0.18(+0.26%) |
Jul 25, 2023 | 66.72 | 67.77 | 66.69 | 67.71 | 4,306,900 | +0.27(+0.41%) |
Jul 24, 2023 | 67.47 | 67.74 | 67.31 | 67.43 | 3,687,724 | -0.41(-0.61%) |
Jul 21, 2023 | 67.13 | 68.15 | 67.13 | 67.85 | 9,135,236 | +0.76(+1.14%) |
Jul 20, 2023 | 66.94 | 67.40 | 66.93 | 67.08 | 7,291,068 | +0.99(+1.50%) |
Jul 19, 2023 | 66.31 | 66.81 | 66.09 | 66.09 | 8,623,082 | +0.76(+1.17%) |
Jul 18, 2023 | 65.50 | 65.85 | 65.14 | 65.33 | 9,111,133 | -0.27(-0.42%) |
Jul 17, 2023 | 65.39 | 65.70 | 65.15 | 65.60 | 3,549,786 | -0.32(-0.49%) |
Jul 14, 2023 | 67.43 | 67.43 | 65.80 | 65.93 | 7,754,521 | -0.32(-0.49%) |
Jul 13, 2023 | 66.00 | 66.34 | 65.90 | 66.25 | 7,224,443 | +1.21(+1.87%) |
Jul 12, 2023 | 64.22 | 65.28 | 64.12 | 65.04 | 8,939,221 | +1.58(+2.48%) |
Jul 11, 2023 | 63.61 | 63.77 | 63.33 | 63.46 | 6,621,253 | -0.32(-0.51%) |
Jul 10, 2023 | 63.57 | 64.08 | 63.48 | 63.78 | 4,500,877 | +0.33(+0.52%) |
Jul 07, 2023 | 63.92 | 64.10 | 63.16 | 63.45 | 5,326,249 | -0.55(-0.86%) |
Jul 06, 2023 | 64.72 | 64.85 | 63.91 | 64.00 | 6,155,913 | -1.61(-2.46%) |
Jul 05, 2023 | 65.42 | 66.19 | 65.08 | 65.61 | 13,843,422 | +1.77(+2.77%) |
Jul 03, 2023 | 65.64 | 65.86 | 63.72 | 63.84 | 16,710,073 | -6.18(-8.83%) |
Jun 30, 2023 | 70.21 | 70.35 | 69.93 | 70.03 | 4,883,559 | +0.70(+1.02%) |
Jun 29, 2023 | 68.85 | 69.46 | 68.61 | 69.32 | 3,388,305 | -0.11(-0.16%) |
Jun 28, 2023 | 69.92 | 70.01 | 69.31 | 69.43 | 3,473,650 | -0.69(-0.99%) |
Jun 27, 2023 | 70.04 | 70.33 | 69.57 | 70.12 | 3,666,598 | -0.06(-0.08%) |
Jun 26, 2023 | 70.75 | 70.77 | 69.85 | 70.18 | 4,230,775 | -0.38(-0.54%) |
Jun 23, 2023 | 71.03 | 71.74 | 70.44 | 70.57 | 6,052,611 | -1.79(-2.47%) |
Jun 22, 2023 | 71.66 | 72.51 | 71.60 | 72.36 | 5,490,614 | +0.56(+0.78%) |
Jun 21, 2023 | 71.86 | 72.29 | 71.53 | 71.80 | 4,496,746 | -0.56(-0.77%) |
Jun 20, 2023 | 72.89 | 73.02 | 72.35 | 72.36 | 3,629,922 | -1.24(-1.69%) |
Jun 16, 2023 | 73.79 | 74.12 | 73.56 | 73.60 | 5,007,802 | +0.59(+0.80%) |
Jun 15, 2023 | 72.40 | 73.12 | 71.99 | 73.01 | 4,548,402 | +1.81(+2.54%) |
Jun 14, 2023 | 72.16 | 72.37 | 70.96 | 71.20 | 3,905,126 | -1.33(-1.83%) |
Jun 13, 2023 | 72.36 | 72.87 | 72.23 | 72.53 | 5,220,958 | +0.27(+0.38%) |
Jun 12, 2023 | 72.05 | 72.45 | 71.86 | 72.26 | 7,461,893 | -0.21(-0.28%) |
Jun 09, 2023 | 72.34 | 72.68 | 71.97 | 72.46 | 3,881,975 | -0.19(-0.26%) |
Jun 08, 2023 | 71.56 | 72.87 | 71.46 | 72.65 | 3,663,850 | +0.92(+1.28%) |
Jun 07, 2023 | 72.30 | 72.30 | 71.23 | 71.73 | 5,597,887 | -0.09(-0.12%) |
Jun 06, 2023 | 72.19 | 72.39 | 71.46 | 71.82 | 4,820,396 | +0.20(+0.27%) |
Jun 05, 2023 | 71.30 | 71.85 | 71.00 | 71.62 | 4,542,463 | +0.60(+0.84%) |
Jun 02, 2023 | 71.35 | 71.84 | 71.01 | 71.03 | 8,217,867 | -0.24(-0.34%) |
Jun 01, 2023 | 70.72 | 71.55 | 70.34 | 71.27 | 3,371,327 | -0.23(-0.33%) |
May 31, 2023 | 70.78 | 71.66 | 70.20 | 71.50 | 4,925,822 | +1.61(+2.31%) |
May 30, 2023 | 71.27 | 71.29 | 69.69 | 69.89 | 4,161,041 | -1.07(-1.50%) |
May 26, 2023 | 70.99 | 71.33 | 70.75 | 70.96 | 3,557,193 | +0.71(+1.02%) |
May 25, 2023 | 70.49 | 70.62 | 69.89 | 70.24 | 4,486,969 | -0.60(-0.84%) |
May 24, 2023 | 71.35 | 71.52 | 70.81 | 70.84 | 6,541,791 | -1.63(-2.25%) |
May 23, 2023 | 73.55 | 73.55 | 72.41 | 72.47 | 4,079,327 | -0.37(-0.51%) |
May 22, 2023 | 73.18 | 73.70 | 72.71 | 72.84 | 3,049,129 | -0.33(-0.45%) |
May 19, 2023 | 72.76 | 73.68 | 72.67 | 73.18 | 3,240,883 | +0.57(+0.78%) |
May 18, 2023 | 73.30 | 73.53 | 72.29 | 72.61 | 4,236,153 | -0.48(-0.66%) |
May 17, 2023 | 73.71 | 73.73 | 72.36 | 73.09 | 3,648,232 | -0.57(-0.77%) |
May 16, 2023 | 73.70 | 74.02 | 73.41 | 73.66 | 2,824,138 | +0.28(+0.39%) |
May 15, 2023 | 73.57 | 73.60 | 73.18 | 73.37 | 2,496,342 | +0.25(+0.35%) |
May 12, 2023 | 73.33 | 73.93 | 72.93 | 73.12 | 2,556,667 | +0.00(+0.00%) |
May 11, 2023 | 73.02 | 73.20 | 72.63 | 73.12 | 2,283,343 | -0.14(-0.19%) |
May 10, 2023 | 73.07 | 73.44 | 72.69 | 73.26 | 3,356,072 | -0.21(-0.28%) |
May 09, 2023 | 73.11 | 73.69 | 73.11 | 73.46 | 2,816,876 | -0.24(-0.33%) |
May 08, 2023 | 73.67 | 73.99 | 73.40 | 73.71 | 2,173,033 | +0.06(+0.08%) |
May 05, 2023 | 72.76 | 73.86 | 72.53 | 73.65 | 3,483,042 | +0.87(+1.19%) |
May 04, 2023 | 72.86 | 73.01 | 72.53 | 72.78 | 3,113,833 | -0.20(-0.27%) |
May 03, 2023 | 72.65 | 73.36 | 72.49 | 72.98 | 3,633,438 | +0.87(+1.21%) |
May 02, 2023 | 71.41 | 72.18 | 71.41 | 72.11 | 3,743,669 | +0.20(+0.27%) |