Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 71.65 | 72.70 | 71.30 | 71.55 | 11,237,763 | +0.44(+0.62%) |
Jul 28, 2023 | 71.99 | 72.61 | 70.75 | 71.11 | 6,383,227 | -0.41(-0.57%) |
Jul 27, 2023 | 72.18 | 73.11 | 71.45 | 71.53 | 10,434,102 | -1.07(-1.48%) |
Jul 26, 2023 | 73.11 | 74.38 | 72.12 | 72.60 | 7,421,250 | -1.04(-1.42%) |
Jul 25, 2023 | 73.96 | 74.13 | 72.84 | 73.64 | 9,063,556 | -0.06(-0.08%) |
Jul 24, 2023 | 74.07 | 74.84 | 73.58 | 73.70 | 8,841,527 | -0.39(-0.53%) |
Jul 21, 2023 | 72.65 | 74.45 | 72.53 | 74.09 | 12,193,903 | +1.76(+2.43%) |
Jul 20, 2023 | 70.38 | 72.36 | 69.94 | 72.34 | 9,448,826 | +1.95(+2.77%) |
Jul 19, 2023 | 70.64 | 71.19 | 70.33 | 70.38 | 7,646,695 | +0.05(+0.07%) |
Jul 18, 2023 | 71.04 | 71.34 | 69.60 | 70.33 | 7,416,042 | -0.60(-0.84%) |
Jul 17, 2023 | 71.22 | 71.67 | 70.72 | 70.93 | 5,274,592 | -0.53(-0.74%) |
Jul 14, 2023 | 71.73 | 71.99 | 71.06 | 71.46 | 6,621,447 | -0.50(-0.69%) |
Jul 13, 2023 | 71.77 | 72.17 | 71.63 | 71.95 | 6,206,197 | +0.23(+0.33%) |
Jul 12, 2023 | 70.81 | 71.81 | 70.47 | 71.72 | 9,948,850 | +1.25(+1.77%) |
Jul 11, 2023 | 69.93 | 70.51 | 69.16 | 70.47 | 6,784,846 | +0.47(+0.67%) |
Jul 10, 2023 | 70.09 | 70.76 | 69.41 | 70.00 | 7,900,691 | -0.33(-0.47%) |
Jul 07, 2023 | 70.80 | 70.99 | 70.18 | 70.33 | 7,694,935 | -0.95(-1.33%) |
Jul 06, 2023 | 72.52 | 72.52 | 71.27 | 71.28 | 7,448,685 | -1.88(-2.58%) |
Jul 05, 2023 | 72.22 | 73.79 | 72.16 | 73.17 | 8,656,415 | +0.56(+0.77%) |
Jul 03, 2023 | 72.11 | 72.70 | 71.75 | 72.61 | 2,545,075 | +0.18(+0.24%) |
Jun 30, 2023 | 71.20 | 72.54 | 71.10 | 72.43 | 9,537,484 | +1.36(+1.91%) |
Jun 29, 2023 | 70.95 | 71.85 | 70.78 | 71.08 | 7,368,625 | -0.62(-0.86%) |
Jun 28, 2023 | 72.19 | 72.44 | 71.48 | 71.69 | 8,947,981 | -0.46(-0.64%) |
Jun 27, 2023 | 72.78 | 73.02 | 71.47 | 72.15 | 6,135,249 | -0.37(-0.51%) |
Jun 26, 2023 | 72.33 | 73.00 | 72.05 | 72.52 | 5,808,284 | +0.12(+0.16%) |
Jun 23, 2023 | 73.50 | 74.18 | 72.24 | 72.40 | 9,304,795 | -0.94(-1.28%) |
Jun 22, 2023 | 74.26 | 74.57 | 73.21 | 73.34 | 7,146,674 | -0.63(-0.86%) |
Jun 21, 2023 | 72.68 | 74.22 | 71.96 | 73.98 | 7,351,174 | +1.00(+1.36%) |
Jun 20, 2023 | 73.83 | 74.36 | 72.73 | 72.98 | 8,004,788 | -0.81(-1.10%) |
Jun 16, 2023 | 72.97 | 74.60 | 72.94 | 73.79 | 23,616,040 | +1.20(+1.65%) |
Jun 15, 2023 | 71.98 | 72.75 | 71.66 | 72.59 | 10,343,984 | +0.94(+1.31%) |
Jun 14, 2023 | 73.12 | 73.17 | 71.54 | 71.65 | 9,110,611 | -0.93(-1.28%) |
Jun 13, 2023 | 72.14 | 72.91 | 71.99 | 72.58 | 8,788,691 | +0.36(+0.50%) |
Jun 12, 2023 | 72.64 | 72.70 | 71.93 | 72.22 | 7,749,081 | -0.09(-0.12%) |
Jun 09, 2023 | 73.08 | 73.41 | 72.24 | 72.31 | 6,158,856 | -0.81(-1.11%) |
Jun 08, 2023 | 72.71 | 73.33 | 72.31 | 73.12 | 10,231,342 | +0.71(+0.98%) |
Jun 07, 2023 | 71.89 | 72.73 | 71.53 | 72.40 | 6,646,373 | +0.77(+1.08%) |
Jun 06, 2023 | 72.02 | 72.38 | 71.61 | 71.63 | 5,790,892 | -0.20(-0.29%) |
Jun 05, 2023 | 72.38 | 73.11 | 71.59 | 71.84 | 5,706,881 | -0.25(-0.35%) |
Jun 02, 2023 | 71.30 | 72.43 | 70.79 | 72.09 | 7,350,461 | +0.87(+1.22%) |
Jun 01, 2023 | 71.31 | 71.68 | 70.73 | 71.22 | 6,902,710 | -0.49(-0.68%) |
May 31, 2023 | 70.91 | 72.01 | 70.16 | 71.71 | 11,383,306 | +0.75(+1.06%) |
May 30, 2023 | 72.58 | 72.97 | 70.82 | 70.96 | 7,041,455 | -1.20(-1.66%) |
May 26, 2023 | 71.39 | 72.78 | 70.87 | 72.16 | 7,349,067 | +0.97(+1.37%) |
May 25, 2023 | 71.95 | 71.95 | 70.29 | 71.19 | 7,978,319 | -0.82(-1.14%) |
May 24, 2023 | 71.92 | 72.18 | 71.45 | 72.01 | 7,092,469 | +0.08(+0.11%) |
May 23, 2023 | 71.87 | 72.94 | 71.69 | 71.93 | 9,022,228 | -0.41(-0.56%) |
May 22, 2023 | 72.66 | 72.91 | 72.23 | 72.34 | 4,404,646 | +0.10(+0.13%) |
May 19, 2023 | 73.28 | 73.50 | 72.23 | 72.24 | 6,535,534 | -0.60(-0.83%) |
May 18, 2023 | 72.50 | 72.99 | 71.98 | 72.84 | 7,226,337 | -0.23(-0.32%) |
May 17, 2023 | 73.88 | 73.99 | 72.93 | 73.08 | 5,576,110 | -0.48(-0.66%) |
May 16, 2023 | 75.17 | 75.17 | 73.42 | 73.56 | 6,408,481 | -1.65(-2.19%) |
May 15, 2023 | 76.11 | 76.17 | 74.51 | 75.21 | 5,597,940 | -0.41(-0.54%) |
May 12, 2023 | 74.58 | 75.65 | 74.28 | 75.62 | 8,572,501 | +1.80(+2.44%) |
May 11, 2023 | 74.29 | 74.53 | 73.27 | 73.81 | 6,745,248 | -0.77(-1.03%) |
May 10, 2023 | 73.84 | 74.84 | 73.66 | 74.58 | 5,872,349 | +1.27(+1.73%) |
May 09, 2023 | 73.93 | 73.94 | 72.93 | 73.31 | 5,761,096 | -0.47(-0.63%) |
May 08, 2023 | 73.26 | 74.38 | 73.02 | 73.78 | 6,960,789 | +0.53(+0.73%) |
May 05, 2023 | 73.34 | 74.27 | 72.93 | 73.24 | 6,408,077 | +0.00(+0.00%) |
May 04, 2023 | 73.12 | 73.40 | 72.32 | 73.24 | 6,229,546 | +0.12(+0.16%) |
May 03, 2023 | 73.97 | 74.26 | 73.01 | 73.13 | 6,459,934 | -0.53(-0.72%) |
May 02, 2023 | 74.36 | 74.71 | 73.24 | 73.66 | 7,911,777 | -0.83(-1.12%) |