Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 74.70 | 74.98 | 74.44 | 74.75 | 6,047,583 | +0.24(+0.33%) |
Jul 28, 2023 | 74.41 | 75.05 | 74.34 | 74.50 | 2,651,497 | +0.55(+0.74%) |
Jul 27, 2023 | 74.12 | 74.54 | 73.90 | 73.95 | 2,193,838 | +0.05(+0.07%) |
Jul 26, 2023 | 74.11 | 74.69 | 73.60 | 73.91 | 1,761,789 | -0.07(-0.09%) |
Jul 25, 2023 | 73.98 | 74.11 | 73.04 | 73.97 | 2,167,930 | -0.28(-0.38%) |
Jul 24, 2023 | 73.91 | 74.64 | 73.91 | 74.26 | 2,570,205 | +0.60(+0.81%) |
Jul 21, 2023 | 74.12 | 74.28 | 73.51 | 73.66 | 2,418,788 | -0.16(-0.21%) |
Jul 20, 2023 | 72.99 | 73.84 | 72.99 | 73.82 | 2,075,258 | +1.19(+1.63%) |
Jul 19, 2023 | 71.16 | 72.76 | 71.16 | 72.63 | 2,653,063 | +1.64(+2.30%) |
Jul 18, 2023 | 71.69 | 72.13 | 70.84 | 71.00 | 2,671,533 | -0.91(-1.27%) |
Jul 17, 2023 | 71.40 | 72.17 | 71.16 | 71.91 | 1,575,268 | +0.30(+0.42%) |
Jul 14, 2023 | 71.60 | 71.97 | 70.94 | 71.60 | 2,180,777 | -0.19(-0.26%) |
Jul 13, 2023 | 72.39 | 72.50 | 71.76 | 71.79 | 2,137,107 | -0.53(-0.73%) |
Jul 12, 2023 | 72.88 | 73.00 | 72.18 | 72.32 | 2,166,705 | -0.16(-0.22%) |
Jul 11, 2023 | 72.72 | 73.19 | 72.28 | 72.48 | 2,508,453 | -0.08(-0.11%) |
Jul 10, 2023 | 72.88 | 73.50 | 72.25 | 72.55 | 2,150,317 | -0.25(-0.35%) |
Jul 07, 2023 | 72.51 | 73.44 | 72.51 | 72.81 | 2,668,727 | +0.15(+0.20%) |
Jul 06, 2023 | 72.01 | 72.93 | 71.54 | 72.66 | 2,679,835 | +0.39(+0.54%) |
Jul 05, 2023 | 72.91 | 72.91 | 71.88 | 72.27 | 2,764,632 | -0.99(-1.35%) |
Jul 03, 2023 | 71.94 | 73.28 | 71.81 | 73.26 | 1,425,451 | +1.07(+1.48%) |
Jun 30, 2023 | 71.56 | 72.29 | 71.16 | 72.19 | 2,587,643 | +1.04(+1.46%) |
Jun 29, 2023 | 70.74 | 71.19 | 70.46 | 71.15 | 1,816,626 | +0.25(+0.36%) |
Jun 28, 2023 | 71.20 | 71.30 | 70.33 | 70.90 | 1,958,916 | -0.50(-0.70%) |
Jun 27, 2023 | 70.35 | 71.70 | 70.30 | 71.39 | 2,511,531 | +0.98(+1.40%) |
Jun 26, 2023 | 70.53 | 70.85 | 70.05 | 70.41 | 3,498,649 | -0.08(-0.11%) |
Jun 23, 2023 | 71.19 | 71.38 | 70.22 | 70.49 | 2,716,464 | -0.77(-1.08%) |
Jun 22, 2023 | 71.26 | 71.36 | 70.80 | 71.26 | 1,418,887 | +0.62(+0.88%) |
Jun 21, 2023 | 70.29 | 70.83 | 69.96 | 70.63 | 1,719,746 | +0.12(+0.17%) |
Jun 20, 2023 | 71.05 | 71.39 | 70.50 | 70.52 | 2,033,101 | -0.89(-1.24%) |
Jun 16, 2023 | 71.35 | 71.80 | 70.81 | 71.40 | 4,521,339 | -0.01(-0.01%) |
Jun 15, 2023 | 71.01 | 71.60 | 70.63 | 71.41 | 3,043,329 | +0.55(+0.78%) |
Jun 14, 2023 | 71.32 | 71.70 | 70.57 | 70.86 | 2,120,573 | +0.07(+0.10%) |
Jun 13, 2023 | 70.07 | 70.96 | 69.81 | 70.79 | 3,173,088 | +0.42(+0.59%) |
Jun 12, 2023 | 70.83 | 70.89 | 69.98 | 70.37 | 2,225,514 | -0.20(-0.29%) |
Jun 09, 2023 | 70.08 | 70.76 | 69.81 | 70.58 | 1,741,505 | +0.45(+0.64%) |
Jun 08, 2023 | 70.74 | 70.74 | 69.59 | 70.13 | 2,589,491 | -0.59(-0.84%) |
Jun 07, 2023 | 69.92 | 71.17 | 69.56 | 70.72 | 2,860,015 | -0.18(-0.25%) |
Jun 06, 2023 | 70.30 | 71.01 | 70.06 | 70.90 | 1,620,227 | +0.32(+0.45%) |
Jun 05, 2023 | 70.57 | 70.85 | 69.70 | 70.58 | 2,286,696 | -0.10(-0.14%) |
Jun 02, 2023 | 69.91 | 70.77 | 69.50 | 70.67 | 2,067,968 | +1.32(+1.91%) |
Jun 01, 2023 | 68.41 | 69.55 | 68.22 | 69.35 | 3,423,613 | +1.29(+1.90%) |
May 31, 2023 | 67.70 | 68.29 | 67.49 | 68.06 | 4,245,050 | +0.42(+0.62%) |
May 30, 2023 | 68.31 | 68.88 | 67.35 | 67.64 | 2,938,574 | -1.17(-1.70%) |
May 26, 2023 | 68.60 | 69.11 | 68.36 | 68.81 | 2,417,528 | +0.20(+0.30%) |
May 25, 2023 | 68.70 | 69.38 | 68.07 | 68.60 | 3,086,210 | -0.73(-1.05%) |
May 24, 2023 | 68.77 | 69.58 | 68.63 | 69.33 | 2,743,492 | +0.45(+0.65%) |
May 23, 2023 | 69.32 | 69.60 | 68.47 | 68.88 | 3,352,995 | -0.97(-1.39%) |
May 22, 2023 | 71.14 | 71.39 | 69.76 | 69.86 | 2,579,990 | -1.29(-1.82%) |
May 19, 2023 | 71.56 | 71.83 | 70.90 | 71.15 | 3,135,023 | -0.06(-0.08%) |
May 18, 2023 | 71.14 | 71.39 | 70.23 | 71.21 | 2,022,115 | -0.11(-0.15%) |
May 17, 2023 | 71.49 | 71.73 | 70.73 | 71.32 | 1,573,852 | -0.12(-0.16%) |
May 16, 2023 | 72.13 | 72.13 | 71.36 | 71.43 | 1,712,499 | -1.00(-1.38%) |
May 15, 2023 | 72.50 | 72.69 | 71.93 | 72.43 | 2,080,747 | -0.18(-0.25%) |
May 12, 2023 | 71.97 | 72.76 | 71.74 | 72.62 | 2,275,195 | +0.95(+1.33%) |
May 11, 2023 | 70.99 | 71.80 | 69.95 | 71.67 | 3,242,434 | +0.26(+0.37%) |
May 10, 2023 | 74.21 | 74.35 | 71.30 | 71.40 | 3,516,445 | -2.52(-3.41%) |
May 09, 2023 | 73.86 | 74.31 | 73.15 | 73.92 | 2,118,320 | -0.10(-0.13%) |
May 08, 2023 | 74.95 | 75.05 | 73.76 | 74.02 | 1,797,614 | -0.67(-0.90%) |
May 05, 2023 | 74.13 | 74.70 | 73.76 | 74.69 | 1,983,909 | +1.19(+1.61%) |
May 04, 2023 | 73.37 | 73.94 | 72.70 | 73.51 | 2,833,655 | +0.22(+0.31%) |
May 03, 2023 | 73.11 | 73.83 | 72.88 | 73.28 | 3,687,333 | -0.47(-0.63%) |
May 02, 2023 | 74.56 | 74.56 | 70.85 | 73.75 | 5,980,823 | -0.99(-1.33%) |