Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 72.02 | 72.13 | 71.81 | 72.09 | 1,481,912 | +0.15(+0.21%) |
Jul 28, 2023 | 71.68 | 72.08 | 71.56 | 71.94 | 1,745,323 | +0.79(+1.12%) |
Jul 27, 2023 | 72.20 | 72.30 | 70.99 | 71.15 | 1,796,085 | -0.48(-0.66%) |
Jul 26, 2023 | 71.47 | 71.91 | 71.29 | 71.62 | 2,798,363 | -0.01(-0.01%) |
Jul 25, 2023 | 71.28 | 71.88 | 71.28 | 71.63 | 2,541,088 | +0.32(+0.45%) |
Jul 24, 2023 | 71.19 | 71.44 | 71.03 | 71.32 | 2,501,991 | +0.36(+0.50%) |
Jul 21, 2023 | 71.21 | 71.32 | 70.94 | 70.96 | 5,539,574 | +0.07(+0.10%) |
Jul 20, 2023 | 71.37 | 71.65 | 70.78 | 70.89 | 21,767,110 | -0.67(-0.94%) |
Jul 19, 2023 | 71.77 | 71.95 | 71.48 | 71.56 | 911,332 | -0.01(-0.01%) |
Jul 18, 2023 | 71.06 | 71.75 | 70.94 | 71.57 | 1,043,082 | +0.46(+0.64%) |
Jul 17, 2023 | 70.76 | 71.27 | 70.76 | 71.12 | 939,027 | +0.41(+0.58%) |
Jul 14, 2023 | 70.71 | 71.07 | 70.56 | 70.71 | 1,320,848 | +0.20(+0.28%) |
Jul 13, 2023 | 70.19 | 70.64 | 70.11 | 70.51 | 1,069,912 | +0.70(+1.01%) |
Jul 12, 2023 | 69.84 | 70.13 | 69.63 | 69.81 | 1,300,701 | +0.56(+0.80%) |
Jul 11, 2023 | 69.12 | 69.34 | 68.85 | 69.25 | 1,291,787 | +0.24(+0.35%) |
Jul 10, 2023 | 68.90 | 69.10 | 68.68 | 69.01 | 946,764 | -0.02(-0.03%) |
Jul 07, 2023 | 69.17 | 69.72 | 69.00 | 69.03 | 1,729,443 | -0.29(-0.42%) |
Jul 06, 2023 | 69.20 | 69.41 | 68.91 | 69.32 | 1,538,707 | -0.55(-0.78%) |
Jul 05, 2023 | 69.68 | 70.05 | 69.68 | 69.87 | 1,716,562 | -0.07(-0.10%) |
Jul 03, 2023 | 69.95 | 69.98 | 69.81 | 69.94 | 1,233,785 | +0.01(+0.01%) |
Jun 30, 2023 | 69.53 | 70.08 | 69.52 | 69.93 | 1,247,244 | +0.91(+1.32%) |
Jun 29, 2023 | 68.73 | 69.01 | 68.64 | 69.01 | 1,073,556 | +0.25(+0.36%) |
Jun 28, 2023 | 68.48 | 68.99 | 68.38 | 68.77 | 1,333,810 | +0.08(+0.12%) |
Jun 27, 2023 | 68.14 | 68.79 | 67.99 | 68.69 | 1,164,080 | +0.74(+1.10%) |
Jun 26, 2023 | 68.42 | 68.69 | 67.93 | 67.94 | 1,929,216 | -0.55(-0.80%) |
Jun 23, 2023 | 68.49 | 68.86 | 68.39 | 68.49 | 1,229,330 | -0.59(-0.85%) |
Jun 22, 2023 | 68.31 | 69.10 | 68.30 | 69.07 | 1,698,078 | +0.53(+0.77%) |
Jun 21, 2023 | 68.81 | 68.92 | 68.45 | 68.55 | 1,498,623 | -0.42(-0.60%) |
Jun 20, 2023 | 68.84 | 69.15 | 68.58 | 68.96 | 1,373,591 | -0.17(-0.24%) |
Jun 16, 2023 | 69.84 | 69.84 | 69.08 | 69.13 | 1,564,936 | -0.27(-0.39%) |
Jun 15, 2023 | 68.50 | 69.66 | 68.48 | 69.40 | 1,833,279 | +0.77(+1.13%) |
Jun 14, 2023 | 68.46 | 68.81 | 67.93 | 68.63 | 2,208,741 | +0.04(+0.06%) |
Jun 13, 2023 | 68.42 | 68.68 | 68.21 | 68.59 | 3,468,526 | +0.45(+0.66%) |
Jun 12, 2023 | 67.59 | 68.15 | 67.43 | 68.14 | 922,733 | +0.73(+1.09%) |
Jun 09, 2023 | 67.48 | 67.86 | 67.31 | 67.41 | 1,008,782 | +0.19(+0.28%) |
Jun 08, 2023 | 66.69 | 67.32 | 66.69 | 67.22 | 1,325,112 | +0.56(+0.83%) |
Jun 07, 2023 | 67.23 | 67.56 | 66.60 | 66.66 | 1,282,249 | -0.55(-0.81%) |
Jun 06, 2023 | 67.14 | 67.29 | 66.97 | 67.21 | 997,891 | -0.02(-0.03%) |
Jun 05, 2023 | 67.37 | 67.77 | 67.10 | 67.23 | 1,521,858 | -0.08(-0.12%) |
Jun 02, 2023 | 66.95 | 67.42 | 66.77 | 67.31 | 1,244,768 | +0.80(+1.21%) |
Jun 01, 2023 | 65.85 | 66.68 | 65.70 | 66.51 | 1,405,623 | +0.69(+1.05%) |
May 31, 2023 | 65.88 | 66.07 | 65.64 | 65.81 | 1,157,338 | -0.38(-0.57%) |
May 30, 2023 | 66.52 | 66.65 | 65.96 | 66.19 | 1,107,111 | +0.06(+0.09%) |
May 26, 2023 | 65.43 | 66.27 | 65.39 | 66.13 | 1,168,803 | +0.83(+1.27%) |
May 25, 2023 | 65.23 | 65.56 | 64.86 | 65.30 | 1,568,011 | +1.01(+1.57%) |
May 24, 2023 | 64.39 | 64.55 | 64.08 | 64.29 | 1,339,514 | -0.39(-0.60%) |
May 23, 2023 | 65.15 | 65.24 | 64.59 | 64.68 | 1,617,907 | -0.74(-1.13%) |
May 22, 2023 | 65.33 | 65.70 | 65.27 | 65.42 | 947,634 | -0.02(-0.03%) |
May 19, 2023 | 65.55 | 65.73 | 65.25 | 65.44 | 1,011,908 | +0.04(+0.06%) |
May 18, 2023 | 64.72 | 65.47 | 64.71 | 65.40 | 973,323 | +0.67(+1.04%) |
May 17, 2023 | 64.33 | 64.83 | 64.04 | 64.73 | 1,024,616 | +0.66(+1.04%) |
May 16, 2023 | 64.13 | 64.38 | 64.06 | 64.06 | 621,444 | -0.23(-0.35%) |
May 15, 2023 | 64.25 | 64.35 | 63.95 | 64.29 | 816,931 | +0.06(+0.09%) |
May 12, 2023 | 64.41 | 64.52 | 63.83 | 64.23 | 1,431,309 | -0.03(-0.05%) |
May 11, 2023 | 64.22 | 64.29 | 63.88 | 64.26 | 1,068,209 | +0.06(+0.09%) |
May 10, 2023 | 64.22 | 64.38 | 63.60 | 64.20 | 1,199,595 | +0.40(+0.62%) |
May 09, 2023 | 63.86 | 64.07 | 63.77 | 63.81 | 712,036 | -0.31(-0.48%) |
May 08, 2023 | 64.02 | 64.17 | 63.88 | 64.11 | 768,453 | +0.08(+0.12%) |
May 05, 2023 | 63.37 | 64.23 | 63.35 | 64.03 | 1,039,471 | +1.32(+2.10%) |
May 04, 2023 | 62.94 | 63.04 | 62.56 | 62.72 | 2,556,438 | -0.41(-0.64%) |
May 03, 2023 | 63.52 | 64.00 | 63.10 | 63.12 | 1,868,106 | -0.39(-0.61%) |
May 02, 2023 | 64.08 | 64.10 | 63.08 | 63.51 | 1,304,840 | -0.66(-1.03%) |