Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 74.37 | 74.60 | 73.84 | 74.13 | 10,277,283 | -0.34(-0.46%) |
Jul 28, 2023 | 74.35 | 74.76 | 74.16 | 74.47 | 9,884,151 | +0.76(+1.04%) |
Jul 27, 2023 | 74.50 | 74.68 | 73.71 | 73.71 | 10,227,617 | -0.66(-0.88%) |
Jul 26, 2023 | 74.08 | 74.57 | 73.96 | 74.36 | 10,736,493 | +0.09(+0.12%) |
Jul 25, 2023 | 74.21 | 74.29 | 73.89 | 74.27 | 8,764,591 | -0.02(-0.03%) |
Jul 24, 2023 | 73.99 | 74.40 | 73.92 | 74.29 | 10,926,554 | +0.28(+0.38%) |
Jul 21, 2023 | 73.87 | 74.21 | 73.78 | 74.01 | 14,140,107 | +0.25(+0.34%) |
Jul 20, 2023 | 73.20 | 73.86 | 73.04 | 73.76 | 16,458,826 | +0.63(+0.86%) |
Jul 19, 2023 | 72.63 | 73.21 | 72.58 | 73.13 | 15,040,714 | +0.73(+1.01%) |
Jul 18, 2023 | 72.41 | 73.01 | 72.17 | 72.40 | 10,346,557 | -0.08(-0.11%) |
Jul 17, 2023 | 72.41 | 72.72 | 72.21 | 72.47 | 9,704,298 | -0.22(-0.30%) |
Jul 14, 2023 | 72.46 | 72.82 | 72.25 | 72.69 | 12,748,790 | +0.24(+0.34%) |
Jul 13, 2023 | 72.27 | 72.57 | 71.97 | 72.44 | 10,813,222 | +0.30(+0.42%) |
Jul 12, 2023 | 72.10 | 72.33 | 71.98 | 72.14 | 12,958,509 | +0.17(+0.23%) |
Jul 11, 2023 | 71.93 | 72.08 | 71.54 | 71.97 | 10,027,323 | +0.11(+0.15%) |
Jul 10, 2023 | 71.99 | 72.57 | 71.78 | 71.87 | 12,215,288 | -0.02(-0.03%) |
Jul 07, 2023 | 72.66 | 72.66 | 71.84 | 71.89 | 16,764,639 | -0.95(-1.30%) |
Jul 06, 2023 | 72.69 | 72.87 | 72.46 | 72.84 | 15,207,064 | -0.19(-0.25%) |
Jul 05, 2023 | 72.85 | 73.09 | 72.75 | 73.02 | 17,964,102 | -0.13(-0.17%) |
Jul 03, 2023 | 72.47 | 73.15 | 72.28 | 73.15 | 13,097,676 | +0.57(+0.78%) |
Jun 30, 2023 | 72.12 | 72.69 | 72.06 | 72.58 | 14,578,583 | +0.63(+0.87%) |
Jun 29, 2023 | 71.67 | 72.07 | 71.44 | 71.95 | 10,237,344 | -0.07(-0.10%) |
Jun 28, 2023 | 72.18 | 72.23 | 71.63 | 72.02 | 13,080,602 | -0.49(-0.67%) |
Jun 27, 2023 | 72.10 | 72.58 | 72.08 | 72.51 | 9,161,586 | +0.22(+0.30%) |
Jun 26, 2023 | 72.20 | 72.33 | 71.69 | 72.30 | 9,151,426 | +0.10(+0.14%) |
Jun 23, 2023 | 72.80 | 72.80 | 72.16 | 72.20 | 9,919,447 | -0.48(-0.66%) |
Jun 22, 2023 | 72.63 | 72.78 | 72.40 | 72.68 | 17,625,306 | +0.42(+0.58%) |
Jun 21, 2023 | 71.96 | 72.49 | 71.69 | 72.26 | 13,931,916 | +0.25(+0.35%) |
Jun 20, 2023 | 72.46 | 72.68 | 71.98 | 72.00 | 9,945,493 | -0.55(-0.76%) |
Jun 16, 2023 | 72.69 | 72.92 | 72.49 | 72.56 | 13,042,271 | +0.09(+0.12%) |
Jun 15, 2023 | 72.00 | 72.64 | 71.87 | 72.47 | 16,724,521 | -2.30(-3.08%) |
May 08, 2023 | 74.73 | 74.87 | 74.52 | 74.77 | 8,304,416 | -0.22(-0.30%) |
May 05, 2023 | 74.42 | 75.05 | 74.33 | 74.99 | 10,784,804 | +0.69(+0.93%) |
May 04, 2023 | 74.57 | 74.68 | 74.07 | 74.30 | 12,023,069 | -0.18(-0.25%) |
May 03, 2023 | 74.88 | 75.19 | 74.47 | 74.49 | 11,996,334 | -0.61(-0.82%) |
May 02, 2023 | 75.24 | 75.28 | 74.34 | 75.10 | 19,693,634 | -0.20(-0.27%) |