Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 76.33 | 76.50 | 75.69 | 76.46 | 2,447,979 | +0.33(+0.43%) |
Jul 28, 2023 | 77.05 | 77.13 | 75.46 | 76.13 | 3,153,846 | -0.15(-0.19%) |
Jul 27, 2023 | 75.49 | 77.19 | 75.14 | 76.28 | 3,354,955 | +1.16(+1.54%) |
Jul 26, 2023 | 75.01 | 75.69 | 74.71 | 75.13 | 2,282,200 | -0.17(-0.22%) |
Jul 25, 2023 | 74.51 | 75.59 | 74.28 | 75.29 | 2,611,930 | +1.28(+1.74%) |
Jul 24, 2023 | 73.53 | 74.38 | 73.28 | 74.01 | 2,620,635 | +0.35(+0.48%) |
Jul 21, 2023 | 73.94 | 74.17 | 73.25 | 73.65 | 3,903,775 | -0.28(-0.38%) |
Jul 20, 2023 | 74.08 | 74.17 | 73.34 | 73.94 | 2,533,705 | +0.25(+0.35%) |
Jul 19, 2023 | 73.28 | 73.96 | 73.08 | 73.68 | 3,496,996 | +0.60(+0.82%) |
Jul 18, 2023 | 71.65 | 73.18 | 70.91 | 73.09 | 2,842,987 | +1.93(+2.71%) |
Jul 17, 2023 | 70.78 | 71.32 | 70.78 | 71.15 | 2,478,955 | -0.03(-0.04%) |
Jul 14, 2023 | 71.66 | 71.66 | 70.77 | 71.18 | 2,042,833 | -0.58(-0.81%) |
Jul 13, 2023 | 71.43 | 72.13 | 71.13 | 71.76 | 3,399,707 | +0.56(+0.78%) |
Jul 12, 2023 | 70.59 | 71.64 | 70.22 | 71.20 | 4,133,379 | +1.26(+1.81%) |
Jul 11, 2023 | 69.37 | 70.04 | 68.66 | 69.94 | 2,087,784 | +1.00(+1.45%) |
Jul 10, 2023 | 69.13 | 70.00 | 68.49 | 68.94 | 2,914,599 | -0.09(-0.13%) |
Jul 07, 2023 | 68.41 | 69.76 | 68.41 | 69.03 | 3,125,376 | +0.82(+1.21%) |
Jul 06, 2023 | 67.88 | 68.28 | 66.67 | 68.20 | 3,450,068 | -0.22(-0.32%) |
Jul 05, 2023 | 69.39 | 69.44 | 68.38 | 68.42 | 3,399,211 | -1.74(-2.49%) |
Jul 03, 2023 | 69.85 | 70.66 | 69.85 | 70.16 | 1,262,014 | +0.13(+0.18%) |
Jun 30, 2023 | 69.97 | 70.39 | 69.77 | 70.04 | 2,855,608 | +0.57(+0.82%) |
Jun 29, 2023 | 68.04 | 69.56 | 68.04 | 69.47 | 3,421,075 | +1.17(+1.71%) |
Jun 28, 2023 | 67.66 | 68.54 | 67.04 | 68.30 | 3,372,705 | +0.46(+0.68%) |
Jun 27, 2023 | 66.62 | 67.85 | 66.47 | 67.84 | 3,185,457 | +1.37(+2.06%) |
Jun 26, 2023 | 66.43 | 67.32 | 66.37 | 66.47 | 2,597,910 | +0.02(+0.03%) |
Jun 23, 2023 | 65.83 | 66.62 | 65.31 | 66.45 | 3,616,813 | -0.06(-0.09%) |
Jun 22, 2023 | 66.66 | 66.83 | 65.99 | 66.51 | 2,713,885 | -0.57(-0.85%) |
Jun 21, 2023 | 66.80 | 67.52 | 66.14 | 67.08 | 4,389,456 | -0.27(-0.41%) |
Jun 20, 2023 | 66.95 | 67.62 | 66.04 | 67.35 | 5,351,838 | -0.70(-1.02%) |
Jun 16, 2023 | 68.55 | 68.64 | 67.16 | 68.05 | 8,035,089 | -0.29(-0.43%) |
Jun 15, 2023 | 68.20 | 68.64 | 67.25 | 68.34 | 5,009,808 | +5.20(+8.23%) |
May 08, 2023 | 64.20 | 64.28 | 62.93 | 63.15 | 2,425,859 | -0.72(-1.13%) |
May 05, 2023 | 63.22 | 64.03 | 63.07 | 63.87 | 2,707,480 | +1.41(+2.26%) |
May 04, 2023 | 62.38 | 62.86 | 61.66 | 62.45 | 3,154,559 | -0.33(-0.53%) |
May 03, 2023 | 63.30 | 64.17 | 62.65 | 62.78 | 4,822,403 | -0.61(-0.97%) |
May 02, 2023 | 62.37 | 63.46 | 61.22 | 63.40 | 10,288,941 | -4.24(-6.27%) |