Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 73.55 | 73.69 | 73.00 | 73.39 | 7,795,581 | +0.08(+0.11%) |
Jul 28, 2023 | 74.61 | 74.61 | 73.00 | 73.31 | 9,644,761 | -0.84(-1.14%) |
Jul 27, 2023 | 74.01 | 74.66 | 73.95 | 74.15 | 8,919,064 | +0.36(+0.49%) |
Jul 26, 2023 | 74.25 | 74.89 | 73.70 | 73.79 | 10,030,516 | -0.55(-0.74%) |
Jul 25, 2023 | 74.43 | 74.66 | 74.09 | 74.34 | 8,783,010 | -0.28(-0.38%) |
Jul 24, 2023 | 73.92 | 74.88 | 73.89 | 74.63 | 7,628,569 | +0.88(+1.20%) |
Jul 21, 2023 | 73.87 | 74.24 | 73.37 | 73.74 | 9,796,183 | +0.18(+0.24%) |
Jul 20, 2023 | 72.82 | 73.72 | 72.53 | 73.56 | 10,042,829 | +1.08(+1.48%) |
Jul 19, 2023 | 71.40 | 72.67 | 71.30 | 72.49 | 13,258,640 | +2.02(+2.86%) |
Jul 18, 2023 | 69.72 | 70.82 | 69.59 | 70.47 | 8,700,839 | +1.11(+1.60%) |
Jul 17, 2023 | 69.41 | 69.71 | 68.71 | 69.36 | 8,009,810 | -0.20(-0.29%) |
Jul 14, 2023 | 70.17 | 70.46 | 69.50 | 69.56 | 9,953,323 | +0.16(+0.22%) |
Jul 13, 2023 | 68.98 | 69.80 | 68.92 | 69.41 | 13,427,923 | +0.73(+1.06%) |
Jul 12, 2023 | 69.75 | 69.86 | 68.42 | 68.68 | 14,093,612 | -0.78(-1.12%) |
Jul 11, 2023 | 67.88 | 69.51 | 67.88 | 69.46 | 7,368,699 | +1.86(+2.75%) |
Jul 10, 2023 | 67.25 | 67.76 | 66.95 | 67.60 | 8,621,691 | +0.19(+0.27%) |
Jul 07, 2023 | 67.77 | 68.45 | 67.26 | 67.41 | 6,868,929 | -0.36(-0.53%) |
Jul 06, 2023 | 67.12 | 67.87 | 67.01 | 67.77 | 8,159,935 | -0.05(-0.07%) |
Jul 05, 2023 | 67.73 | 68.59 | 67.48 | 67.82 | 9,182,033 | -0.18(-0.26%) |
Jul 03, 2023 | 67.36 | 68.49 | 67.13 | 68.00 | 3,580,912 | +0.62(+0.93%) |
Jun 30, 2023 | 67.21 | 67.74 | 66.79 | 67.37 | 8,095,148 | +0.36(+0.54%) |
Jun 29, 2023 | 66.41 | 67.05 | 66.22 | 67.01 | 6,096,245 | +0.60(+0.91%) |
Jun 28, 2023 | 66.93 | 66.93 | 66.09 | 66.41 | 9,123,735 | -0.53(-0.79%) |
Jun 27, 2023 | 66.23 | 67.28 | 65.81 | 66.93 | 12,606,457 | -1.14(-1.67%) |
Jun 26, 2023 | 68.05 | 68.82 | 67.50 | 68.07 | 9,697,265 | +0.24(+0.36%) |
Jun 23, 2023 | 67.61 | 68.08 | 67.40 | 67.83 | 8,792,569 | +0.19(+0.27%) |
Jun 22, 2023 | 67.23 | 67.92 | 66.97 | 67.65 | 7,093,607 | +0.62(+0.93%) |
Jun 21, 2023 | 66.55 | 67.86 | 66.43 | 67.02 | 8,404,052 | +0.10(+0.15%) |
Jun 20, 2023 | 66.03 | 67.21 | 65.93 | 66.92 | 9,367,385 | +0.93(+1.40%) |
Jun 16, 2023 | 67.53 | 67.82 | 65.77 | 66.00 | 18,686,204 | -1.73(-2.56%) |
Jun 15, 2023 | 65.72 | 67.88 | 65.56 | 67.73 | 15,913,103 | +2.78(+4.28%) |
Jun 14, 2023 | 66.53 | 67.22 | 64.95 | 64.96 | 24,237,364 | -5.47(-7.76%) |
Jun 13, 2023 | 69.68 | 70.98 | 69.43 | 70.42 | 6,796,234 | +0.74(+1.06%) |
Jun 12, 2023 | 69.76 | 70.07 | 69.36 | 69.68 | 4,995,578 | -0.25(-0.36%) |
Jun 09, 2023 | 70.16 | 70.26 | 69.46 | 69.94 | 4,824,426 | +0.01(+0.01%) |
Jun 08, 2023 | 69.71 | 69.98 | 69.19 | 69.93 | 5,217,540 | +0.26(+0.38%) |
Jun 07, 2023 | 68.90 | 69.95 | 68.41 | 69.66 | 6,125,087 | +0.95(+1.38%) |
Jun 06, 2023 | 68.94 | 69.08 | 67.98 | 68.72 | 7,593,959 | -0.22(-0.33%) |
Jun 05, 2023 | 68.83 | 69.60 | 68.60 | 68.94 | 8,659,799 | +0.73(+1.07%) |
Jun 02, 2023 | 67.58 | 68.55 | 66.91 | 68.21 | 7,536,752 | +1.08(+1.61%) |
Jun 01, 2023 | 66.60 | 68.00 | 66.32 | 67.13 | 8,536,245 | +0.83(+1.25%) |
May 31, 2023 | 64.83 | 66.50 | 64.65 | 66.30 | 13,083,205 | +0.86(+1.31%) |
May 30, 2023 | 65.30 | 65.66 | 64.93 | 65.44 | 10,469,907 | -0.48(-0.72%) |
May 26, 2023 | 66.32 | 66.56 | 65.27 | 65.92 | 6,662,854 | -0.03(-0.04%) |
May 25, 2023 | 66.76 | 66.76 | 64.92 | 65.95 | 10,882,456 | -1.12(-1.67%) |
May 24, 2023 | 67.91 | 68.03 | 66.89 | 67.07 | 6,686,610 | -0.83(-1.22%) |
May 23, 2023 | 67.54 | 68.20 | 67.17 | 67.90 | 6,845,711 | +0.24(+0.36%) |
May 22, 2023 | 68.02 | 68.07 | 66.96 | 67.65 | 7,583,887 | +0.04(+0.06%) |
May 19, 2023 | 67.58 | 68.11 | 67.38 | 67.62 | 8,135,954 | +0.07(+0.10%) |
May 18, 2023 | 67.49 | 67.65 | 66.39 | 67.55 | 10,810,080 | -0.12(-0.17%) |
May 17, 2023 | 65.40 | 67.68 | 65.39 | 67.66 | 11,873,751 | +2.27(+3.47%) |
May 16, 2023 | 66.89 | 66.99 | 65.35 | 65.39 | 8,700,269 | -1.71(-2.54%) |
May 15, 2023 | 66.84 | 67.14 | 66.48 | 67.10 | 6,640,868 | +0.26(+0.39%) |
May 12, 2023 | 67.26 | 67.55 | 66.54 | 66.84 | 5,818,184 | -0.38(-0.57%) |
May 11, 2023 | 67.44 | 67.86 | 66.96 | 67.22 | 6,706,948 | -0.72(-1.06%) |
May 10, 2023 | 68.41 | 68.53 | 67.63 | 67.94 | 7,310,726 | -0.25(-0.37%) |
May 09, 2023 | 67.81 | 68.47 | 67.72 | 68.19 | 6,615,426 | +0.28(+0.42%) |
May 08, 2023 | 68.64 | 68.72 | 67.79 | 67.91 | 8,545,957 | -0.97(-1.41%) |
May 05, 2023 | 69.20 | 69.70 | 68.60 | 68.88 | 10,926,690 | +1.84(+2.75%) |
May 04, 2023 | 67.84 | 68.38 | 66.37 | 67.04 | 10,687,087 | -1.26(-1.84%) |
May 03, 2023 | 69.58 | 69.72 | 67.56 | 68.30 | 15,611,875 | -2.61(-3.68%) |
May 02, 2023 | 71.24 | 71.86 | 69.83 | 70.91 | 9,249,041 | -1.10(-1.53%) |