Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 77.09 | 77.75 | 76.79 | 77.72 | 3,544,072 | +0.92(+1.20%) |
Jul 28, 2023 | 77.24 | 77.62 | 76.14 | 76.80 | 3,545,156 | +0.22(+0.29%) |
Jul 27, 2023 | 78.39 | 78.52 | 76.31 | 76.58 | 3,957,611 | -0.68(-0.88%) |
Jul 26, 2023 | 77.56 | 78.75 | 76.86 | 77.26 | 3,378,310 | -1.08(-1.38%) |
Jul 25, 2023 | 77.73 | 78.62 | 77.41 | 78.34 | 3,678,978 | +1.07(+1.38%) |
Jul 24, 2023 | 78.69 | 78.82 | 76.32 | 77.27 | 3,870,364 | -0.89(-1.14%) |
Jul 21, 2023 | 78.37 | 79.14 | 78.06 | 78.16 | 12,350,839 | +0.46(+0.59%) |
Jul 20, 2023 | 78.67 | 79.37 | 77.53 | 77.70 | 3,623,100 | -0.99(-1.26%) |
Jul 19, 2023 | 80.45 | 81.24 | 78.30 | 78.69 | 5,982,339 | -1.55(-1.93%) |
Jul 18, 2023 | 79.96 | 80.44 | 79.16 | 80.24 | 4,586,204 | -0.04(-0.05%) |
Jul 17, 2023 | 78.72 | 80.60 | 78.58 | 80.28 | 4,185,748 | +1.36(+1.72%) |
Jul 14, 2023 | 78.55 | 80.03 | 78.34 | 78.92 | 4,914,725 | +0.67(+0.86%) |
Jul 13, 2023 | 77.40 | 78.29 | 76.73 | 78.25 | 4,709,517 | +1.53(+1.99%) |
Jul 12, 2023 | 78.87 | 79.03 | 75.51 | 76.72 | 6,147,417 | -1.60(-2.04%) |
Jul 11, 2023 | 78.61 | 78.63 | 77.22 | 78.32 | 4,295,179 | +0.46(+0.59%) |
Jul 10, 2023 | 74.79 | 78.66 | 74.79 | 77.86 | 8,176,533 | +3.18(+4.26%) |
Jul 07, 2023 | 74.41 | 75.46 | 73.99 | 74.68 | 4,011,784 | +0.03(+0.04%) |
Jul 06, 2023 | 73.84 | 74.77 | 72.45 | 74.65 | 4,329,735 | +0.34(+0.46%) |
Jul 05, 2023 | 74.42 | 74.71 | 74.01 | 74.31 | 3,763,913 | -0.35(-0.47%) |
Jul 03, 2023 | 75.30 | 75.36 | 73.65 | 74.66 | 2,253,856 | -0.93(-1.23%) |
Jun 30, 2023 | 75.55 | 76.27 | 75.26 | 75.59 | 4,578,623 | +0.50(+0.67%) |
Jun 29, 2023 | 74.54 | 75.30 | 73.90 | 75.09 | 6,113,894 | +0.76(+1.02%) |
Jun 28, 2023 | 73.49 | 74.93 | 72.95 | 74.33 | 5,834,126 | +0.67(+0.91%) |
Jun 27, 2023 | 71.64 | 73.89 | 71.55 | 73.66 | 4,602,087 | +2.60(+3.66%) |
Jun 26, 2023 | 71.69 | 72.72 | 70.89 | 71.06 | 3,416,489 | -0.53(-0.74%) |
Jun 23, 2023 | 71.11 | 71.76 | 70.15 | 71.59 | 14,862,755 | -0.27(-0.38%) |
Jun 22, 2023 | 71.11 | 72.24 | 70.81 | 71.86 | 3,234,112 | +0.75(+1.05%) |
Jun 21, 2023 | 71.66 | 71.84 | 70.58 | 71.11 | 7,128,123 | -0.55(-0.77%) |
Jun 20, 2023 | 72.45 | 72.77 | 70.92 | 71.66 | 4,286,327 | -1.12(-1.54%) |
Jun 16, 2023 | 74.45 | 74.77 | 72.37 | 72.78 | 10,916,043 | -0.81(-1.10%) |
Jun 15, 2023 | 71.29 | 73.85 | 71.15 | 73.59 | 5,437,557 | +2.11(+2.95%) |
Jun 14, 2023 | 70.07 | 71.59 | 69.70 | 71.48 | 4,875,213 | +0.99(+1.40%) |
Jun 13, 2023 | 70.50 | 70.75 | 69.36 | 70.49 | 4,761,497 | +0.65(+0.93%) |
Jun 12, 2023 | 68.20 | 69.98 | 68.13 | 69.84 | 5,487,571 | +1.83(+2.69%) |
Jun 09, 2023 | 68.95 | 69.80 | 67.01 | 68.01 | 4,213,274 | -0.99(-1.43%) |
Jun 08, 2023 | 67.07 | 69.35 | 67.02 | 69.00 | 4,742,785 | +1.94(+2.89%) |
Jun 07, 2023 | 69.54 | 69.93 | 66.84 | 67.06 | 5,446,030 | -2.48(-3.57%) |
Jun 06, 2023 | 71.35 | 71.38 | 68.84 | 69.54 | 5,112,767 | -1.73(-2.43%) |
Jun 05, 2023 | 67.98 | 71.63 | 67.95 | 71.27 | 8,965,122 | +3.14(+4.61%) |
Jun 02, 2023 | 68.64 | 69.37 | 67.85 | 68.13 | 4,186,233 | -0.51(-0.74%) |
Jun 01, 2023 | 67.64 | 69.11 | 66.93 | 68.64 | 4,694,057 | +0.31(+0.45%) |
May 31, 2023 | 68.34 | 69.27 | 67.86 | 68.33 | 6,605,095 | -0.21(-0.31%) |
May 30, 2023 | 68.11 | 69.10 | 67.41 | 68.54 | 4,419,205 | +0.77(+1.14%) |
May 26, 2023 | 67.36 | 68.82 | 67.30 | 67.77 | 5,343,668 | +0.60(+0.89%) |
May 25, 2023 | 66.89 | 67.88 | 64.46 | 67.17 | 8,565,737 | +0.58(+0.87%) |
May 24, 2023 | 68.50 | 69.46 | 66.01 | 66.59 | 8,999,229 | -1.50(-2.20%) |
May 23, 2023 | 69.37 | 69.46 | 67.45 | 68.09 | 5,495,153 | -1.43(-2.06%) |
May 22, 2023 | 69.75 | 71.29 | 69.47 | 69.52 | 4,492,901 | -0.11(-0.16%) |
May 19, 2023 | 68.50 | 69.68 | 68.19 | 69.63 | 4,745,559 | +1.49(+2.19%) |
May 18, 2023 | 68.68 | 68.76 | 67.75 | 68.14 | 4,576,210 | -0.29(-0.42%) |
May 17, 2023 | 68.40 | 68.99 | 67.64 | 68.43 | 3,466,291 | +0.12(+0.18%) |
May 16, 2023 | 68.49 | 68.97 | 68.22 | 68.31 | 3,399,184 | -0.25(-0.36%) |
May 15, 2023 | 67.68 | 68.78 | 67.45 | 68.56 | 4,580,030 | +0.79(+1.17%) |
May 12, 2023 | 67.68 | 68.18 | 66.96 | 67.77 | 3,703,009 | +0.27(+0.40%) |
May 11, 2023 | 67.29 | 67.76 | 66.96 | 67.50 | 4,396,718 | +0.49(+0.73%) |
May 10, 2023 | 66.97 | 67.80 | 66.54 | 67.01 | 4,055,921 | +0.61(+0.92%) |
May 09, 2023 | 66.46 | 67.00 | 66.06 | 66.40 | 4,814,444 | +0.32(+0.48%) |
May 08, 2023 | 65.74 | 66.48 | 64.60 | 66.08 | 5,872,682 | +1.49(+2.31%) |
May 05, 2023 | 60.75 | 65.45 | 60.50 | 64.59 | 9,353,900 | +3.41(+5.57%) |
May 04, 2023 | 61.28 | 61.61 | 60.37 | 61.18 | 5,937,939 | +0.69(+1.14%) |
May 03, 2023 | 61.64 | 61.70 | 60.33 | 60.49 | 6,497,181 | -0.95(-1.55%) |
May 02, 2023 | 62.60 | 62.83 | 61.01 | 61.44 | 5,429,827 | -1.37(-2.18%) |