Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 72.08 | 72.19 | 71.87 | 72.15 | 1,480,664 | +0.15(+0.21%) |
Jul 28, 2023 | 71.74 | 72.14 | 71.62 | 72.00 | 1,743,853 | +0.79(+1.12%) |
Jul 27, 2023 | 72.26 | 72.36 | 71.05 | 71.21 | 1,794,572 | -0.48(-0.66%) |
Jul 26, 2023 | 71.53 | 71.97 | 71.35 | 71.68 | 2,796,006 | -0.01(-0.01%) |
Jul 25, 2023 | 71.34 | 71.94 | 71.34 | 71.69 | 2,538,947 | +0.32(+0.45%) |
Jul 24, 2023 | 71.25 | 71.50 | 71.09 | 71.38 | 2,499,884 | +0.36(+0.50%) |
Jul 21, 2023 | 71.27 | 71.38 | 71.00 | 71.02 | 5,534,909 | +0.07(+0.10%) |
Jul 20, 2023 | 71.43 | 71.71 | 70.84 | 70.95 | 21,748,776 | -0.68(-0.94%) |
Jul 19, 2023 | 71.83 | 72.01 | 71.55 | 71.62 | 910,564 | -0.01(-0.01%) |
Jul 18, 2023 | 71.12 | 71.81 | 71.00 | 71.63 | 1,042,203 | +0.46(+0.64%) |
Jul 17, 2023 | 70.82 | 71.33 | 70.82 | 71.18 | 938,236 | +0.41(+0.58%) |
Jul 14, 2023 | 70.77 | 71.13 | 70.62 | 70.77 | 1,319,736 | +0.20(+0.28%) |
Jul 13, 2023 | 70.24 | 70.70 | 70.17 | 70.57 | 1,069,011 | +0.71(+1.01%) |
Jul 12, 2023 | 69.90 | 70.18 | 69.69 | 69.87 | 1,299,606 | +0.56(+0.80%) |
Jul 11, 2023 | 69.18 | 69.40 | 68.90 | 69.31 | 1,290,699 | +0.24(+0.34%) |
Jul 10, 2023 | 68.95 | 69.16 | 68.74 | 69.07 | 945,966 | -0.02(-0.03%) |
Jul 07, 2023 | 69.23 | 69.78 | 69.06 | 69.09 | 1,727,986 | -0.29(-0.42%) |
Jul 06, 2023 | 69.26 | 69.47 | 68.97 | 69.38 | 1,537,411 | -0.55(-0.78%) |
Jul 05, 2023 | 69.74 | 70.11 | 69.74 | 69.93 | 1,715,116 | -0.07(-0.10%) |
Jul 03, 2023 | 70.01 | 70.04 | 69.87 | 70.00 | 1,232,746 | +0.01(+0.01%) |
Jun 30, 2023 | 69.59 | 70.14 | 69.58 | 69.99 | 1,246,193 | +0.91(+1.32%) |
Jun 29, 2023 | 68.78 | 69.07 | 68.70 | 69.07 | 1,072,652 | +0.25(+0.36%) |
Jun 28, 2023 | 68.54 | 69.05 | 68.44 | 68.82 | 1,332,686 | +0.08(+0.12%) |
Jun 27, 2023 | 68.20 | 68.84 | 68.05 | 68.75 | 1,163,099 | +0.74(+1.10%) |
Jun 26, 2023 | 68.48 | 68.75 | 67.99 | 68.00 | 1,927,591 | -0.55(-0.80%) |
Jun 23, 2023 | 68.55 | 68.91 | 68.45 | 68.55 | 1,228,295 | -0.59(-0.85%) |
Jun 22, 2023 | 68.37 | 69.16 | 68.36 | 69.13 | 1,696,648 | +0.53(+0.77%) |
Jun 21, 2023 | 68.86 | 68.97 | 68.51 | 68.61 | 1,497,361 | -0.42(-0.60%) |
Jun 20, 2023 | 68.89 | 69.21 | 68.64 | 69.02 | 1,372,434 | -0.17(-0.24%) |
Jun 16, 2023 | 69.90 | 69.90 | 69.14 | 69.19 | 1,563,618 | -0.27(-0.39%) |
Jun 15, 2023 | 68.56 | 69.72 | 68.54 | 69.46 | 1,831,735 | +5.30(+8.26%) |
May 08, 2023 | 64.07 | 64.22 | 63.93 | 64.16 | 767,883 | +0.08(+0.12%) |
May 05, 2023 | 63.42 | 64.28 | 63.40 | 64.08 | 1,038,699 | +1.32(+2.10%) |
May 04, 2023 | 62.99 | 63.09 | 62.60 | 62.76 | 2,554,541 | -0.41(-0.64%) |
May 03, 2023 | 63.57 | 64.05 | 63.15 | 63.17 | 1,866,719 | -0.39(-0.61%) |
May 02, 2023 | 64.13 | 64.14 | 63.13 | 63.56 | 1,303,871 | -0.66(-1.03%) |