Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 76.69 | 76.86 | 76.04 | 76.82 | 2,436,610 | +0.33(+0.43%) |
Jul 28, 2023 | 77.41 | 77.49 | 75.82 | 76.49 | 3,139,199 | -0.15(-0.19%) |
Jul 27, 2023 | 75.84 | 77.55 | 75.49 | 76.64 | 3,339,373 | +1.16(+1.54%) |
Jul 26, 2023 | 75.36 | 76.05 | 75.06 | 75.48 | 2,271,600 | -0.17(-0.22%) |
Jul 25, 2023 | 74.86 | 75.94 | 74.63 | 75.64 | 2,599,799 | +1.29(+1.74%) |
Jul 24, 2023 | 73.87 | 74.73 | 73.62 | 74.35 | 2,608,464 | +0.35(+0.48%) |
Jul 21, 2023 | 74.28 | 74.52 | 73.59 | 74.00 | 3,885,644 | -0.29(-0.38%) |
Jul 20, 2023 | 74.42 | 74.52 | 73.68 | 74.28 | 2,521,937 | +0.26(+0.35%) |
Jul 19, 2023 | 73.62 | 74.30 | 73.42 | 74.03 | 3,480,754 | +0.60(+0.82%) |
Jul 18, 2023 | 71.99 | 73.52 | 71.24 | 73.43 | 2,829,783 | +1.94(+2.71%) |
Jul 17, 2023 | 71.11 | 71.65 | 71.11 | 71.49 | 2,467,442 | -0.03(-0.04%) |
Jul 14, 2023 | 72.00 | 72.00 | 71.10 | 71.52 | 2,033,345 | -0.58(-0.81%) |
Jul 13, 2023 | 71.76 | 72.46 | 71.46 | 72.10 | 3,383,917 | +0.56(+0.78%) |
Jul 12, 2023 | 70.92 | 71.97 | 70.55 | 71.54 | 4,114,182 | +1.27(+1.81%) |
Jul 11, 2023 | 69.69 | 70.36 | 68.98 | 70.27 | 2,078,088 | +1.00(+1.45%) |
Jul 10, 2023 | 69.45 | 70.32 | 68.81 | 69.26 | 2,901,062 | -0.09(-0.13%) |
Jul 07, 2023 | 68.73 | 70.09 | 68.73 | 69.35 | 3,110,861 | +0.83(+1.21%) |
Jul 06, 2023 | 68.20 | 68.60 | 66.99 | 68.52 | 3,434,045 | -0.22(-0.32%) |
Jul 05, 2023 | 69.71 | 69.76 | 68.70 | 68.74 | 3,383,424 | -1.75(-2.49%) |
Jul 03, 2023 | 70.18 | 70.99 | 70.18 | 70.49 | 1,256,152 | +0.13(+0.18%) |
Jun 30, 2023 | 70.30 | 70.72 | 70.10 | 70.36 | 2,842,346 | +0.57(+0.82%) |
Jun 29, 2023 | 68.35 | 69.89 | 68.35 | 69.79 | 3,405,186 | +1.17(+1.71%) |
Jun 28, 2023 | 67.97 | 68.86 | 67.35 | 68.62 | 3,357,041 | +0.46(+0.68%) |
Jun 27, 2023 | 66.93 | 68.17 | 66.78 | 68.16 | 3,170,662 | +1.38(+2.06%) |
Jun 26, 2023 | 66.74 | 67.64 | 66.68 | 66.78 | 2,585,844 | +0.02(+0.03%) |
Jun 23, 2023 | 66.14 | 66.93 | 65.62 | 66.76 | 3,600,016 | -0.06(-0.09%) |
Jun 22, 2023 | 66.98 | 67.14 | 66.30 | 66.82 | 2,701,280 | -0.57(-0.85%) |
Jun 21, 2023 | 67.11 | 67.83 | 66.44 | 67.39 | 4,369,070 | -0.28(-0.41%) |
Jun 20, 2023 | 67.26 | 67.93 | 66.35 | 67.67 | 5,326,982 | -0.70(-1.02%) |
Jun 16, 2023 | 68.87 | 68.96 | 67.48 | 68.36 | 7,997,771 | -0.30(-0.43%) |
Jun 15, 2023 | 68.52 | 68.96 | 67.57 | 68.66 | 4,986,541 | +5.22(+8.23%) |
May 08, 2023 | 64.50 | 64.58 | 63.22 | 63.44 | 2,414,592 | -0.72(-1.13%) |
May 05, 2023 | 63.52 | 64.33 | 63.37 | 64.16 | 2,694,905 | +1.42(+2.26%) |
May 04, 2023 | 62.67 | 63.15 | 61.95 | 62.74 | 3,139,908 | -0.33(-0.53%) |
May 03, 2023 | 63.60 | 64.47 | 62.94 | 63.08 | 4,800,006 | -0.62(-0.97%) |
May 02, 2023 | 62.66 | 63.75 | 61.51 | 63.69 | 10,241,156 | -4.26(-6.27%) |