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 | 7,416,016 | -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 | -1.20(-1.63%) |
May 08, 2023 | 73.28 | 74.40 | 73.04 | 73.79 | 6,959,223 | +0.53(+0.73%) |
May 05, 2023 | 73.36 | 74.29 | 72.94 | 73.26 | 6,406,635 | +0.00(+0.00%) |
May 04, 2023 | 73.13 | 73.41 | 72.34 | 73.26 | 6,228,145 | +0.12(+0.16%) |
May 03, 2023 | 73.99 | 74.28 | 73.03 | 73.14 | 6,458,480 | -0.53(-0.72%) |
May 02, 2023 | 74.37 | 74.72 | 73.26 | 73.68 | 7,909,997 | -0.83(-1.12%) |