Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 72.74 | 72.85 | 72.64 | 72.64 | 18,859 | +0.27(+0.37%) |
Jul 28, 2023 | 72.45 | 72.45 | 72.37 | 72.38 | 18,218 | +0.04(+0.05%) |
Jul 27, 2023 | 72.60 | 72.60 | 72.33 | 72.34 | 15,342 | -0.22(-0.30%) |
Jul 26, 2023 | 72.50 | 72.57 | 72.38 | 72.56 | 18,622 | -0.14(-0.20%) |
Jul 25, 2023 | 72.51 | 72.72 | 72.51 | 72.70 | 3,569 | +0.01(+0.01%) |
Jul 24, 2023 | 72.59 | 72.81 | 72.59 | 72.70 | 11,372 | +0.26(+0.37%) |
Jul 21, 2023 | 72.57 | 72.57 | 72.40 | 72.43 | 3,444 | -0.25(-0.34%) |
Jul 20, 2023 | 72.80 | 72.80 | 72.56 | 72.68 | 4,966 | -0.02(-0.03%) |
Jul 19, 2023 | 72.74 | 72.74 | 72.64 | 72.70 | 3,022 | +0.02(+0.03%) |
Jul 18, 2023 | 72.32 | 72.68 | 72.30 | 72.68 | 10,810 | +0.11(+0.15%) |
Jul 17, 2023 | 72.45 | 72.64 | 72.43 | 72.57 | 5,818 | +0.21(+0.28%) |
Jul 14, 2023 | 72.87 | 72.87 | 72.37 | 72.37 | 11,542 | -0.64(-0.87%) |
Jul 13, 2023 | 72.63 | 73.03 | 72.63 | 73.00 | 12,540 | +0.43(+0.59%) |
Jul 12, 2023 | 72.40 | 72.79 | 72.40 | 72.57 | 17,914 | +0.27(+0.38%) |
Jul 11, 2023 | 72.14 | 72.33 | 72.12 | 72.30 | 9,156 | +0.23(+0.32%) |
Jul 10, 2023 | 71.87 | 72.08 | 71.87 | 72.06 | 7,595 | +0.04(+0.05%) |
Jul 07, 2023 | 71.80 | 72.09 | 71.80 | 72.02 | 22,225 | +0.47(+0.66%) |
Jul 06, 2023 | 71.85 | 71.85 | 71.54 | 71.55 | 21,369 | -0.45(-0.62%) |
Jul 05, 2023 | 72.14 | 72.16 | 72.00 | 72.00 | 29,313 | -0.16(-0.23%) |
Jul 03, 2023 | 72.20 | 72.29 | 72.16 | 72.16 | 13,427 | -0.04(-0.06%) |
Jun 30, 2023 | 72.22 | 72.34 | 72.20 | 72.20 | 3,648 | +0.02(+0.03%) |
Jun 29, 2023 | 71.94 | 72.24 | 71.94 | 72.18 | 6,814 | +0.03(+0.05%) |
Jun 28, 2023 | 72.09 | 72.20 | 72.02 | 72.15 | 9,467 | -0.43(-0.59%) |
Jun 27, 2023 | 72.65 | 72.65 | 72.50 | 72.57 | 12,959 | -0.12(-0.16%) |
Jun 26, 2023 | 72.49 | 72.76 | 72.49 | 72.69 | 28,467 | +0.22(+0.30%) |
Jun 23, 2023 | 72.39 | 72.53 | 72.36 | 72.47 | 5,790 | -0.21(-0.29%) |
Jun 22, 2023 | 72.52 | 72.72 | 72.52 | 72.68 | 14,945 | +0.08(+0.11%) |
Jun 21, 2023 | 72.36 | 72.63 | 72.31 | 72.60 | 11,661 | +0.35(+0.49%) |
Jun 20, 2023 | 72.24 | 72.26 | 72.04 | 72.25 | 44,443 | -0.14(-0.19%) |
Jun 16, 2023 | 72.38 | 72.52 | 72.34 | 72.39 | 22,960 | +0.08(+0.11%) |
Jun 15, 2023 | 71.79 | 72.33 | 71.79 | 72.31 | 57,319 | +0.64(+0.89%) |
Jun 14, 2023 | 71.90 | 71.95 | 71.63 | 71.67 | 5,897 | -0.13(-0.18%) |
Jun 13, 2023 | 71.59 | 71.89 | 71.59 | 71.80 | 19,835 | +0.32(+0.44%) |
Jun 12, 2023 | 71.58 | 71.58 | 71.38 | 71.48 | 11,700 | -0.09(-0.13%) |
Jun 09, 2023 | 71.60 | 71.72 | 71.57 | 71.58 | 7,104 | +0.05(+0.08%) |
Jun 08, 2023 | 71.48 | 71.52 | 71.43 | 71.52 | 15,718 | +0.11(+0.16%) |
Jun 07, 2023 | 71.19 | 71.68 | 71.19 | 71.41 | 34,705 | +0.17(+0.23%) |
Jun 06, 2023 | 71.06 | 71.27 | 71.06 | 71.24 | 9,910 | +0.20(+0.29%) |
Jun 05, 2023 | 71.05 | 71.15 | 70.99 | 71.04 | 10,427 | -0.11(-0.15%) |
Jun 02, 2023 | 71.11 | 71.18 | 71.01 | 71.15 | 182,978 | +0.17(+0.23%) |
Jun 01, 2023 | 70.52 | 71.04 | 70.52 | 70.98 | 64,227 | +0.65(+0.92%) |
May 31, 2023 | 70.17 | 70.36 | 70.04 | 70.33 | 30,152 | +0.13(+0.18%) |
May 30, 2023 | 70.22 | 70.24 | 70.13 | 70.21 | 16,870 | +0.08(+0.12%) |
May 26, 2023 | 70.07 | 70.12 | 69.97 | 70.12 | 14,065 | +0.15(+0.21%) |
May 25, 2023 | 70.00 | 70.04 | 69.97 | 69.97 | 52,824 | -0.22(-0.32%) |
May 24, 2023 | 70.26 | 70.26 | 70.14 | 70.20 | 118,254 | -0.44(-0.62%) |
May 23, 2023 | 70.70 | 70.75 | 70.64 | 70.64 | 9,861 | +0.00(+0.00%) |
May 22, 2023 | 70.70 | 70.70 | 70.59 | 70.64 | 8,912 | -0.02(-0.03%) |
May 19, 2023 | 70.70 | 70.72 | 70.60 | 70.66 | 24,233 | -0.09(-0.12%) |
May 18, 2023 | 70.75 | 70.75 | 70.56 | 70.74 | 31,409 | -0.21(-0.30%) |
May 17, 2023 | 70.99 | 70.99 | 70.68 | 70.96 | 90,104 | +0.20(+0.28%) |
May 16, 2023 | 71.13 | 71.15 | 70.75 | 70.76 | 73,880 | -0.07(-0.10%) |
May 15, 2023 | 70.61 | 70.84 | 70.59 | 70.83 | 6,679 | +0.44(+0.62%) |
May 12, 2023 | 70.66 | 70.67 | 70.32 | 70.39 | 18,494 | -0.35(-0.50%) |
May 11, 2023 | 70.79 | 70.83 | 70.66 | 70.74 | 15,370 | -0.51(-0.71%) |
May 10, 2023 | 71.45 | 71.45 | 71.14 | 71.25 | 48,126 | +0.03(+0.04%) |
May 09, 2023 | 71.12 | 71.31 | 71.09 | 71.22 | 50,421 | -0.07(-0.10%) |
May 08, 2023 | 71.51 | 71.55 | 71.25 | 71.29 | 31,488 | +0.08(+0.11%) |
May 05, 2023 | 70.81 | 71.30 | 70.81 | 71.21 | 56,584 | +0.79(+1.12%) |
May 04, 2023 | 70.04 | 70.48 | 70.04 | 70.42 | 17,615 | +0.49(+0.70%) |
May 03, 2023 | 69.91 | 70.09 | 69.91 | 69.94 | 15,495 | +0.00(+0.00%) |
May 02, 2023 | 70.03 | 70.03 | 69.93 | 69.94 | 42,474 | -0.40(-0.57%) |