Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 71.21 | 71.56 | 70.75 | 71.11 | 3,038,902 | -0.05(-0.07%) |
Jul 28, 2023 | 71.23 | 71.46 | 70.75 | 71.16 | 1,831,188 | +0.32(+0.46%) |
Jul 27, 2023 | 71.72 | 71.83 | 70.83 | 70.83 | 2,197,465 | -0.70(-0.98%) |
Jul 26, 2023 | 71.35 | 72.01 | 70.91 | 71.53 | 1,906,428 | +0.27(+0.37%) |
Jul 25, 2023 | 71.04 | 71.37 | 70.81 | 71.27 | 2,048,187 | +0.04(+0.06%) |
Jul 24, 2023 | 71.24 | 71.81 | 71.05 | 71.23 | 1,617,625 | +0.05(+0.07%) |
Jul 21, 2023 | 71.35 | 71.58 | 70.79 | 71.18 | 2,237,023 | +0.02(+0.03%) |
Jul 20, 2023 | 70.44 | 71.19 | 70.14 | 71.16 | 1,830,400 | +1.05(+1.50%) |
Jul 19, 2023 | 69.52 | 70.24 | 69.24 | 70.11 | 1,916,493 | +0.37(+0.54%) |
Jul 18, 2023 | 69.28 | 69.94 | 68.73 | 69.73 | 1,671,387 | +0.55(+0.80%) |
Jul 17, 2023 | 68.21 | 69.60 | 67.83 | 69.18 | 1,551,569 | +0.79(+1.15%) |
Jul 14, 2023 | 68.90 | 69.01 | 67.93 | 68.40 | 1,715,284 | -0.36(-0.53%) |
Jul 13, 2023 | 68.72 | 69.06 | 68.41 | 68.76 | 1,858,429 | -0.29(-0.43%) |
Jul 12, 2023 | 69.78 | 69.84 | 68.82 | 69.06 | 2,446,113 | -0.25(-0.35%) |
Jul 11, 2023 | 68.44 | 69.36 | 68.39 | 69.30 | 2,294,176 | +0.91(+1.34%) |
Jul 10, 2023 | 68.85 | 69.03 | 68.14 | 68.39 | 2,212,313 | -0.46(-0.67%) |
Jul 07, 2023 | 68.33 | 69.45 | 68.33 | 68.85 | 2,653,556 | +0.39(+0.57%) |
Jul 06, 2023 | 68.28 | 68.55 | 67.92 | 68.46 | 2,424,170 | -0.27(-0.39%) |
Jul 05, 2023 | 68.28 | 68.97 | 68.03 | 68.72 | 2,449,422 | -0.28(-0.40%) |
Jul 03, 2023 | 68.42 | 69.36 | 68.28 | 69.00 | 969,372 | +0.38(+0.56%) |
Jun 30, 2023 | 68.26 | 68.81 | 68.08 | 68.61 | 1,923,136 | +0.67(+0.98%) |
Jun 29, 2023 | 67.29 | 68.04 | 67.18 | 67.94 | 1,515,031 | +0.73(+1.08%) |
Jun 28, 2023 | 67.00 | 67.36 | 66.51 | 67.22 | 2,162,312 | -0.12(-0.18%) |
Jun 27, 2023 | 66.63 | 67.54 | 65.98 | 67.34 | 1,516,835 | +0.90(+1.36%) |
Jun 26, 2023 | 66.02 | 66.80 | 65.88 | 66.43 | 1,654,159 | +0.43(+0.66%) |
Jun 23, 2023 | 66.09 | 66.51 | 65.77 | 66.00 | 3,019,027 | -0.39(-0.59%) |
Jun 22, 2023 | 66.37 | 66.56 | 65.96 | 66.39 | 1,838,528 | +0.01(+0.01%) |
Jun 21, 2023 | 66.06 | 66.82 | 65.45 | 66.38 | 3,011,745 | -0.27(-0.40%) |
Jun 20, 2023 | 67.75 | 67.83 | 66.57 | 66.65 | 2,965,276 | -1.60(-2.35%) |
Jun 16, 2023 | 68.69 | 69.09 | 68.14 | 68.25 | 5,684,196 | -0.32(-0.47%) |
Jun 15, 2023 | 67.50 | 68.65 | 68.57 | 2,131,868 | +2.50(+3.78%) | |
May 08, 2023 | 66.49 | 66.70 | 66.01 | 66.08 | 1,658,840 | +0.05(+0.07%) |
May 05, 2023 | 66.13 | 66.69 | 65.46 | 66.03 | 2,519,014 | +0.75(+1.15%) |
May 04, 2023 | 65.34 | 65.35 | 63.66 | 65.28 | 3,592,741 | -0.53(-0.80%) |
May 03, 2023 | 67.25 | 67.56 | 65.77 | 65.80 | 2,073,761 | -1.25(-1.86%) |
May 02, 2023 | 67.96 | 68.01 | 66.55 | 67.05 | 3,097,218 | -1.68(-2.44%) |