Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 73.65 | 73.70 | 73.57 | 73.65 | 7,515 | +0.19(+0.26%) |
Jul 28, 2023 | 73.54 | 73.63 | 73.42 | 73.46 | 30,693 | +0.24(+0.33%) |
Jul 27, 2023 | 73.40 | 73.49 | 73.22 | 73.22 | 26,013 | -0.16(-0.22%) |
Jul 26, 2023 | 73.11 | 73.38 | 73.07 | 73.38 | 11,547 | +0.26(+0.36%) |
Jul 25, 2023 | 73.19 | 73.19 | 73.03 | 73.12 | 6,309 | +0.00(+0.00%) |
Jul 24, 2023 | 73.02 | 73.12 | 72.94 | 73.12 | 8,088 | +0.08(+0.11%) |
Jul 21, 2023 | 72.94 | 73.04 | 72.82 | 73.04 | 11,514 | +0.16(+0.22%) |
Jul 20, 2023 | 72.04 | 72.88 | 72.04 | 72.88 | 39,642 | +0.23(+0.32%) |
Jul 19, 2023 | 72.73 | 72.85 | 72.58 | 72.65 | 53,026 | -0.07(-0.09%) |
Jul 18, 2023 | 72.72 | 72.78 | 72.55 | 72.72 | 4,369 | +0.13(+0.17%) |
Jul 17, 2023 | 72.50 | 72.72 | 72.50 | 72.59 | 21,557 | +0.01(+0.01%) |
Jul 14, 2023 | 72.80 | 72.80 | 72.56 | 72.58 | 7,229 | -0.21(-0.29%) |
Jul 13, 2023 | 72.77 | 72.91 | 72.72 | 72.79 | 163,079 | -0.11(-0.15%) |
Jul 12, 2023 | 72.80 | 73.07 | 72.72 | 72.90 | 17,384 | +0.04(+0.05%) |
Jul 11, 2023 | 72.64 | 72.86 | 72.64 | 72.86 | 8,756 | +0.13(+0.18%) |
Jul 10, 2023 | 72.60 | 72.73 | 72.40 | 72.73 | 10,277 | +0.28(+0.39%) |
Jul 07, 2023 | 72.41 | 72.64 | 72.41 | 72.45 | 11,856 | +0.20(+0.28%) |
Jul 06, 2023 | 72.41 | 72.47 | 72.25 | 72.25 | 20,349 | -0.14(-0.19%) |
Jul 05, 2023 | 72.57 | 72.57 | 72.34 | 72.39 | 6,069 | -0.09(-0.12%) |
Jul 03, 2023 | 72.52 | 72.58 | 72.36 | 72.48 | 4,845 | -0.33(-0.45%) |
Jun 30, 2023 | 72.61 | 72.81 | 72.49 | 72.81 | 14,268 | +0.27(+0.37%) |
Jun 29, 2023 | 72.40 | 72.54 | 72.37 | 72.54 | 21,504 | +0.29(+0.40%) |
Jun 28, 2023 | 72.12 | 72.25 | 72.08 | 72.25 | 17,914 | +0.04(+0.06%) |
Jun 27, 2023 | 72.12 | 72.32 | 72.00 | 72.21 | 17,852 | +0.17(+0.24%) |
Jun 26, 2023 | 72.14 | 72.17 | 71.97 | 72.04 | 87,867 | +0.00(+0.00%) |
Jun 23, 2023 | 72.04 | 72.09 | 71.91 | 72.04 | 13,277 | -0.14(-0.20%) |
Jun 22, 2023 | 72.13 | 72.19 | 72.10 | 72.19 | 4,262 | +0.09(+0.13%) |
Jun 21, 2023 | 72.13 | 72.13 | 71.98 | 72.09 | 8,561 | -0.10(-0.14%) |
Jun 20, 2023 | 72.20 | 72.31 | 72.06 | 72.19 | 9,503 | +0.01(+0.01%) |
Jun 16, 2023 | 72.08 | 72.31 | 72.08 | 72.18 | 15,352 | +0.16(+0.22%) |
Jun 15, 2023 | 71.74 | 72.12 | 71.74 | 72.02 | 24,334 | +0.16(+0.22%) |
Jun 14, 2023 | 71.26 | 71.95 | 69.30 | 71.86 | 16,850 | -0.03(-0.04%) |
Jun 13, 2023 | 71.78 | 71.92 | 71.73 | 71.89 | 17,154 | +0.30(+0.42%) |
Jun 12, 2023 | 71.60 | 71.73 | 71.51 | 71.59 | 16,206 | +0.07(+0.10%) |
Jun 09, 2023 | 71.58 | 71.74 | 71.37 | 71.52 | 57,928 | -0.11(-0.15%) |
Jun 08, 2023 | 71.72 | 71.72 | 71.50 | 71.63 | 5,910 | +0.01(+0.01%) |
Jun 07, 2023 | 71.62 | 71.62 | 71.50 | 71.62 | 12,971 | +0.07(+0.10%) |
Jun 06, 2023 | 71.39 | 71.66 | 71.39 | 71.55 | 11,089 | +0.06(+0.08%) |
Jun 05, 2023 | 71.60 | 71.80 | 71.43 | 71.49 | 3,950 | -0.11(-0.15%) |
Jun 02, 2023 | 71.36 | 71.63 | 71.36 | 71.60 | 9,229 | +0.42(+0.59%) |
Jun 01, 2023 | 71.20 | 71.31 | 71.04 | 71.18 | 14,631 | -0.32(-0.45%) |
May 31, 2023 | 71.64 | 71.64 | 71.39 | 71.50 | 22,976 | +0.03(+0.05%) |
May 30, 2023 | 71.75 | 71.78 | 71.45 | 71.47 | 16,402 | -0.16(-0.22%) |
May 26, 2023 | 71.67 | 71.84 | 71.60 | 71.63 | 12,435 | +0.09(+0.13%) |
May 25, 2023 | 71.50 | 71.59 | 71.33 | 71.54 | 10,554 | +0.28(+0.39%) |
May 24, 2023 | 71.37 | 71.46 | 71.17 | 71.26 | 98,756 | -0.14(-0.20%) |
May 23, 2023 | 71.36 | 71.42 | 71.17 | 71.40 | 26,762 | +0.08(+0.11%) |
May 22, 2023 | 71.23 | 71.39 | 71.22 | 71.32 | 13,900 | +0.12(+0.17%) |
May 19, 2023 | 71.29 | 71.36 | 71.07 | 71.20 | 24,963 | +0.31(+0.44%) |
May 18, 2023 | 70.87 | 71.03 | 70.79 | 70.89 | 31,962 | +0.14(+0.20%) |
May 17, 2023 | 70.71 | 70.91 | 70.69 | 70.75 | 16,378 | +0.17(+0.24%) |
May 16, 2023 | 70.78 | 70.84 | 70.58 | 70.58 | 6,208 | -0.15(-0.21%) |
May 15, 2023 | 70.79 | 70.86 | 70.67 | 70.73 | 11,841 | -0.06(-0.08%) |
May 12, 2023 | 71.02 | 71.02 | 70.72 | 70.79 | 13,893 | -0.19(-0.27%) |
May 11, 2023 | 70.86 | 71.04 | 70.70 | 70.98 | 179,804 | +0.15(+0.21%) |
May 10, 2023 | 70.95 | 71.05 | 70.75 | 70.83 | 13,918 | +0.10(+0.14%) |
May 09, 2023 | 70.77 | 70.92 | 70.69 | 70.73 | 57,794 | +0.07(+0.10%) |
May 08, 2023 | 70.94 | 70.94 | 70.56 | 70.66 | 28,739 | -0.20(-0.28%) |
May 05, 2023 | 70.86 | 70.94 | 70.69 | 70.86 | 18,378 | +0.18(+0.25%) |
May 04, 2023 | 70.53 | 70.68 | 70.42 | 70.68 | 26,164 | +0.06(+0.08%) |
May 03, 2023 | 70.98 | 70.98 | 70.57 | 70.62 | 31,222 | -0.39(-0.55%) |
May 02, 2023 | 71.13 | 71.23 | 70.43 | 71.01 | 52,746 | -0.05(-0.07%) |