Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 74.29 | 75.12 | 74.05 | 74.88 | 8,256,030 | +0.63(+0.85%) |
Jul 28, 2023 | 73.83 | 74.37 | 72.41 | 74.25 | 11,092,768 | -1.46(-1.93%) |
Jul 27, 2023 | 76.52 | 76.97 | 75.69 | 75.71 | 5,741,210 | -0.83(-1.09%) |
Jul 26, 2023 | 76.34 | 76.94 | 75.80 | 76.54 | 4,192,783 | +0.12(+0.15%) |
Jul 25, 2023 | 76.42 | 76.51 | 75.77 | 76.43 | 4,875,893 | +0.35(+0.46%) |
Jul 24, 2023 | 75.72 | 76.20 | 75.39 | 76.07 | 3,559,093 | +0.28(+0.38%) |
Jul 21, 2023 | 75.85 | 76.16 | 75.32 | 75.79 | 11,323,483 | +0.19(+0.25%) |
Jul 20, 2023 | 74.56 | 75.77 | 74.06 | 75.60 | 4,426,210 | +1.04(+1.40%) |
Jul 19, 2023 | 74.20 | 74.69 | 73.81 | 74.56 | 5,859,846 | +0.57(+0.76%) |
Jul 18, 2023 | 73.98 | 75.09 | 73.82 | 74.00 | 4,013,849 | +0.25(+0.34%) |
Jul 17, 2023 | 74.43 | 74.52 | 73.59 | 73.74 | 6,087,053 | -0.84(-1.12%) |
Jul 14, 2023 | 73.98 | 74.77 | 73.70 | 74.58 | 3,054,159 | +0.57(+0.76%) |
Jul 13, 2023 | 73.56 | 74.18 | 73.21 | 74.02 | 4,454,495 | +0.68(+0.93%) |
Jul 12, 2023 | 73.62 | 73.89 | 73.19 | 73.33 | 5,423,364 | -0.22(-0.31%) |
Jul 11, 2023 | 74.12 | 74.12 | 72.83 | 73.56 | 5,329,553 | -0.49(-0.66%) |
Jul 10, 2023 | 73.95 | 74.65 | 73.74 | 74.04 | 3,817,842 | +0.29(+0.40%) |
Jul 07, 2023 | 74.84 | 74.88 | 73.69 | 73.75 | 4,530,396 | -1.29(-1.72%) |
Jul 06, 2023 | 74.62 | 75.22 | 74.42 | 75.04 | 3,369,697 | +0.04(+0.05%) |
Jul 05, 2023 | 75.42 | 75.56 | 74.80 | 75.00 | 4,916,002 | -0.26(-0.35%) |
Jul 03, 2023 | 74.79 | 75.55 | 74.66 | 75.26 | 2,144,335 | +0.10(+0.13%) |
Jun 30, 2023 | 74.85 | 75.53 | 74.80 | 75.17 | 4,901,054 | +0.47(+0.63%) |
Jun 29, 2023 | 73.62 | 74.87 | 73.31 | 74.70 | 4,545,513 | +0.63(+0.86%) |
Jun 28, 2023 | 73.50 | 74.09 | 72.83 | 74.06 | 5,227,559 | +0.18(+0.24%) |
Jun 27, 2023 | 74.55 | 74.76 | 73.78 | 73.89 | 7,675,149 | -0.89(-1.19%) |
Jun 26, 2023 | 74.79 | 75.03 | 73.77 | 74.78 | 4,340,815 | -0.46(-0.61%) |
Jun 23, 2023 | 76.43 | 76.43 | 75.17 | 75.23 | 11,376,367 | -0.87(-1.14%) |
Jun 22, 2023 | 76.13 | 76.28 | 75.57 | 76.10 | 4,037,267 | +0.37(+0.49%) |
Jun 21, 2023 | 75.74 | 76.04 | 75.34 | 75.73 | 3,708,267 | +0.00(+0.00%) |
Jun 20, 2023 | 76.04 | 76.62 | 75.72 | 75.73 | 5,362,460 | -0.16(-0.21%) |
Jun 16, 2023 | 75.22 | 76.14 | 75.22 | 75.89 | 7,552,734 | +0.96(+1.28%) |
Jun 15, 2023 | 74.01 | 74.95 | 73.66 | 74.93 | 4,045,946 | +1.35(+1.83%) |
Jun 14, 2023 | 73.40 | 73.98 | 73.16 | 73.59 | 3,053,232 | +0.18(+0.24%) |
Jun 13, 2023 | 73.46 | 73.67 | 73.21 | 73.41 | 4,223,565 | -0.47(-0.63%) |
Jun 12, 2023 | 74.34 | 74.43 | 73.35 | 73.88 | 3,458,784 | -0.12(-0.16%) |
Jun 09, 2023 | 73.62 | 74.21 | 73.50 | 74.00 | 3,266,133 | +0.11(+0.15%) |
Jun 08, 2023 | 73.44 | 73.92 | 73.24 | 73.89 | 3,299,069 | +0.52(+0.70%) |
Jun 07, 2023 | 73.39 | 73.60 | 72.62 | 73.37 | 3,976,328 | -0.36(-0.49%) |
Jun 06, 2023 | 74.50 | 74.67 | 73.46 | 73.73 | 5,282,928 | -0.66(-0.89%) |
Jun 05, 2023 | 74.17 | 75.13 | 73.98 | 74.40 | 5,037,997 | +0.20(+0.26%) |
Jun 02, 2023 | 72.93 | 74.27 | 72.79 | 74.20 | 4,873,700 | +1.12(+1.54%) |
Jun 01, 2023 | 73.09 | 73.44 | 72.82 | 73.08 | 4,821,054 | +0.51(+0.70%) |
May 31, 2023 | 73.31 | 73.39 | 72.49 | 72.57 | 19,610,176 | -0.56(-0.76%) |
May 30, 2023 | 73.64 | 74.03 | 72.85 | 73.13 | 4,449,528 | -1.23(-1.65%) |
May 26, 2023 | 74.35 | 74.85 | 74.29 | 74.36 | 5,893,343 | -0.04(-0.05%) |
May 25, 2023 | 74.40 | 74.77 | 73.70 | 74.40 | 6,304,183 | -0.22(-0.30%) |
May 24, 2023 | 75.36 | 75.55 | 74.61 | 74.62 | 7,773,247 | -0.55(-0.73%) |
May 23, 2023 | 76.39 | 76.42 | 75.17 | 75.17 | 5,431,418 | -1.34(-1.75%) |
May 22, 2023 | 77.64 | 77.72 | 76.32 | 76.50 | 6,217,370 | -1.48(-1.90%) |
May 19, 2023 | 77.93 | 78.09 | 77.44 | 77.99 | 3,941,504 | +0.23(+0.30%) |
May 18, 2023 | 78.16 | 78.31 | 77.09 | 77.75 | 4,144,479 | -0.80(-1.02%) |
May 17, 2023 | 78.78 | 79.10 | 78.19 | 78.55 | 3,159,891 | -0.25(-0.32%) |
May 16, 2023 | 79.18 | 79.31 | 78.44 | 78.81 | 7,337,953 | -0.30(-0.38%) |
May 15, 2023 | 79.90 | 80.09 | 78.85 | 79.11 | 4,588,676 | -0.88(-1.10%) |
May 12, 2023 | 79.49 | 80.05 | 79.33 | 79.99 | 3,570,712 | +0.34(+0.43%) |
May 11, 2023 | 79.39 | 79.68 | 78.94 | 79.64 | 3,324,185 | +0.52(+0.65%) |
May 10, 2023 | 78.59 | 79.35 | 78.39 | 79.13 | 5,221,393 | +0.45(+0.57%) |
May 09, 2023 | 79.05 | 79.23 | 78.59 | 78.68 | 3,447,310 | -0.11(-0.14%) |
May 08, 2023 | 78.53 | 79.00 | 78.22 | 78.79 | 6,728,337 | +0.16(+0.20%) |
May 05, 2023 | 78.64 | 79.03 | 78.39 | 78.63 | 5,493,055 | -0.20(-0.25%) |
May 04, 2023 | 79.55 | 79.77 | 78.50 | 78.83 | 7,626,963 | -0.46(-0.58%) |
May 03, 2023 | 78.83 | 79.84 | 78.66 | 79.28 | 6,539,050 | +0.40(+0.51%) |
May 02, 2023 | 78.83 | 79.08 | 78.31 | 78.88 | 6,111,910 | +0.16(+0.20%) |