Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 72.73 | 73.18 | 71.95 | 72.60 | 1,217,554 | +0.09(+0.12%) |
Jul 28, 2023 | 72.36 | 73.10 | 72.16 | 72.51 | 693,261 | +0.89(+1.24%) |
Jul 27, 2023 | 72.05 | 72.43 | 71.26 | 71.62 | 476,769 | +0.33(+0.46%) |
Jul 26, 2023 | 71.64 | 71.96 | 70.60 | 71.29 | 658,641 | -0.39(-0.54%) |
Jul 25, 2023 | 70.42 | 72.09 | 70.31 | 71.68 | 802,876 | +1.20(+1.70%) |
Jul 24, 2023 | 72.76 | 73.32 | 70.33 | 70.48 | 1,155,768 | -2.48(-3.40%) |
Jul 21, 2023 | 72.12 | 73.03 | 71.69 | 72.96 | 953,096 | +1.00(+1.39%) |
Jul 20, 2023 | 72.13 | 72.37 | 71.39 | 71.96 | 621,132 | -0.18(-0.25%) |
Jul 19, 2023 | 72.47 | 72.62 | 71.65 | 72.14 | 516,891 | -0.32(-0.45%) |
Jul 18, 2023 | 73.68 | 73.68 | 71.70 | 72.47 | 882,170 | -1.16(-1.58%) |
Jul 17, 2023 | 73.19 | 74.21 | 72.86 | 73.63 | 601,442 | +0.86(+1.18%) |
Jul 14, 2023 | 73.61 | 73.74 | 72.52 | 72.77 | 548,812 | -0.83(-1.12%) |
Jul 13, 2023 | 73.52 | 73.78 | 72.77 | 73.60 | 710,290 | +0.17(+0.23%) |
Jul 12, 2023 | 72.74 | 73.65 | 72.57 | 73.43 | 1,067,591 | +1.32(+1.83%) |
Jul 11, 2023 | 72.75 | 73.26 | 71.51 | 72.11 | 1,119,709 | -0.30(-0.42%) |
Jul 10, 2023 | 72.81 | 73.29 | 71.85 | 72.42 | 1,179,108 | -0.45(-0.62%) |
Jul 07, 2023 | 73.27 | 74.41 | 72.76 | 72.87 | 1,091,315 | -1.02(-1.38%) |
Jul 06, 2023 | 75.59 | 75.91 | 72.26 | 73.89 | 849,837 | -2.02(-2.66%) |
Jul 05, 2023 | 74.49 | 76.04 | 73.55 | 75.91 | 970,345 | +1.06(+1.42%) |
Jul 03, 2023 | 74.27 | 74.89 | 73.28 | 74.85 | 399,307 | +0.83(+1.12%) |
Jun 30, 2023 | 74.12 | 74.63 | 73.66 | 74.02 | 1,160,007 | +0.36(+0.49%) |
Jun 29, 2023 | 73.58 | 74.27 | 73.01 | 73.66 | 1,374,015 | +0.04(+0.05%) |
Jun 28, 2023 | 73.68 | 74.15 | 72.77 | 73.62 | 808,132 | +0.01(+0.01%) |
Jun 27, 2023 | 72.96 | 74.31 | 72.87 | 73.61 | 827,766 | +0.63(+0.86%) |
Jun 26, 2023 | 74.73 | 75.40 | 72.97 | 72.98 | 622,482 | -1.32(-1.77%) |
Jun 23, 2023 | 74.92 | 76.01 | 74.00 | 74.30 | 2,784,860 | -1.02(-1.36%) |
Jun 22, 2023 | 75.79 | 76.50 | 74.98 | 75.32 | 669,625 | -0.70(-0.92%) |
Jun 21, 2023 | 76.52 | 76.83 | 75.29 | 76.02 | 688,808 | -0.46(-0.60%) |
Jun 20, 2023 | 76.21 | 76.70 | 75.39 | 76.48 | 912,887 | -0.30(-0.40%) |
Jun 16, 2023 | 78.79 | 78.79 | 75.60 | 76.78 | 1,652,758 | -1.84(-2.34%) |
Jun 15, 2023 | 76.97 | 78.66 | 76.61 | 78.62 | 1,357,072 | +1.67(+2.17%) |
Jun 14, 2023 | 76.28 | 77.39 | 75.79 | 76.95 | 1,037,999 | +0.45(+0.59%) |
Jun 13, 2023 | 75.91 | 76.66 | 74.98 | 76.50 | 1,430,272 | +0.59(+0.78%) |
Jun 12, 2023 | 74.31 | 76.25 | 74.12 | 75.91 | 804,426 | +1.53(+2.06%) |
Jun 09, 2023 | 73.99 | 74.43 | 73.44 | 74.38 | 864,276 | +0.26(+0.34%) |
Jun 08, 2023 | 71.20 | 74.27 | 71.07 | 74.12 | 1,190,878 | +2.77(+3.89%) |
Jun 07, 2023 | 71.63 | 72.78 | 71.23 | 71.35 | 377,830 | -0.65(-0.90%) |
Jun 06, 2023 | 71.71 | 72.69 | 70.78 | 72.00 | 735,062 | +0.28(+0.38%) |
Jun 05, 2023 | 70.64 | 72.26 | 70.18 | 71.72 | 611,816 | +1.06(+1.50%) |
Jun 02, 2023 | 70.21 | 70.75 | 69.94 | 70.66 | 974,012 | +0.72(+1.03%) |
Jun 01, 2023 | 69.22 | 70.68 | 68.28 | 69.94 | 860,008 | +0.72(+1.04%) |
May 31, 2023 | 69.18 | 70.11 | 68.55 | 69.22 | 1,920,828 | -0.27(-0.38%) |
May 30, 2023 | 70.50 | 70.96 | 69.28 | 69.49 | 713,313 | -0.72(-1.02%) |
May 26, 2023 | 69.21 | 70.93 | 68.77 | 70.21 | 829,779 | +1.37(+1.99%) |
May 25, 2023 | 70.16 | 70.26 | 68.72 | 68.84 | 1,211,991 | -1.32(-1.88%) |
May 24, 2023 | 69.01 | 70.62 | 68.80 | 70.16 | 546,423 | +0.92(+1.34%) |
May 23, 2023 | 70.68 | 71.24 | 68.81 | 69.23 | 574,587 | -1.96(-2.75%) |
May 22, 2023 | 72.17 | 72.59 | 71.07 | 71.19 | 438,176 | -0.89(-1.24%) |
May 19, 2023 | 72.48 | 72.67 | 71.66 | 72.08 | 707,423 | +0.03(+0.04%) |
May 18, 2023 | 72.91 | 73.25 | 71.78 | 72.06 | 677,843 | -0.75(-1.03%) |
May 17, 2023 | 72.95 | 73.25 | 72.18 | 72.80 | 544,424 | +0.25(+0.34%) |
May 16, 2023 | 73.23 | 73.51 | 72.47 | 72.56 | 546,000 | -1.25(-1.69%) |
May 15, 2023 | 71.68 | 74.22 | 71.68 | 73.81 | 1,001,789 | +2.26(+3.16%) |
May 12, 2023 | 70.18 | 71.59 | 70.18 | 71.54 | 898,792 | +1.35(+1.92%) |
May 11, 2023 | 69.80 | 70.75 | 69.58 | 70.20 | 731,065 | +0.54(+0.78%) |
May 10, 2023 | 71.44 | 71.93 | 68.77 | 69.66 | 1,144,955 | -1.14(-1.61%) |
May 09, 2023 | 72.50 | 73.33 | 70.09 | 70.80 | 1,395,723 | -1.80(-2.48%) |
May 08, 2023 | 72.29 | 73.08 | 71.46 | 72.60 | 661,501 | +0.35(+0.49%) |
May 05, 2023 | 69.35 | 73.47 | 69.04 | 72.24 | 1,265,128 | +2.89(+4.17%) |
May 04, 2023 | 69.26 | 69.84 | 68.56 | 69.35 | 673,164 | -0.44(-0.63%) |
May 03, 2023 | 70.97 | 71.62 | 69.72 | 69.79 | 702,673 | -0.93(-1.32%) |
May 02, 2023 | 70.66 | 71.03 | 69.46 | 70.73 | 519,920 | -0.21(-0.29%) |