Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 73.59 | 73.78 | 73.44 | 73.54 | 13,970,868 | +0.02(+0.03%) |
Jul 28, 2023 | 73.54 | 73.81 | 73.38 | 73.52 | 16,090,395 | +0.52(+0.72%) |
Jul 27, 2023 | 73.77 | 73.77 | 72.94 | 72.99 | 12,935,925 | -0.17(-0.23%) |
Jul 26, 2023 | 72.63 | 73.39 | 72.59 | 73.16 | 12,479,844 | +0.20(+0.27%) |
Jul 25, 2023 | 72.77 | 73.14 | 72.75 | 72.97 | 9,265,716 | +0.08(+0.11%) |
Jul 24, 2023 | 72.75 | 73.04 | 72.71 | 72.89 | 9,539,350 | -0.18(-0.24%) |
Jul 21, 2023 | 73.08 | 73.14 | 72.86 | 73.06 | 10,447,801 | +0.15(+0.20%) |
Jul 20, 2023 | 73.13 | 73.33 | 72.80 | 72.92 | 15,029,996 | -0.38(-0.51%) |
Jul 19, 2023 | 73.38 | 73.53 | 73.10 | 73.29 | 11,278,424 | -0.04(-0.05%) |
Jul 18, 2023 | 72.98 | 73.42 | 72.92 | 73.33 | 11,663,904 | +0.47(+0.65%) |
Jul 17, 2023 | 72.62 | 72.95 | 72.50 | 72.86 | 16,075,660 | -0.09(-0.12%) |
Jul 14, 2023 | 73.31 | 73.37 | 72.92 | 72.95 | 12,706,661 | -0.41(-0.57%) |
Jul 13, 2023 | 73.15 | 73.46 | 73.12 | 73.36 | 12,866,895 | +1.16(+1.60%) |
Jul 12, 2023 | 71.79 | 72.28 | 71.67 | 72.20 | 16,313,090 | +1.35(+1.91%) |
Jul 11, 2023 | 70.53 | 70.87 | 70.34 | 70.85 | 12,972,265 | +0.63(+0.90%) |
Jul 10, 2023 | 69.90 | 70.24 | 69.87 | 70.22 | 9,604,993 | +0.20(+0.28%) |
Jul 07, 2023 | 69.57 | 70.34 | 69.53 | 70.02 | 16,930,972 | +0.52(+0.75%) |
Jul 06, 2023 | 69.67 | 69.69 | 69.07 | 69.50 | 17,633,682 | -1.22(-1.73%) |
Jul 05, 2023 | 71.01 | 71.03 | 70.65 | 70.72 | 16,171,765 | -0.80(-1.12%) |
Jul 03, 2023 | 71.57 | 71.68 | 71.41 | 71.52 | 13,543,242 | -0.08(-0.11%) |
Jun 30, 2023 | 71.39 | 71.65 | 71.32 | 71.60 | 28,737,042 | +0.87(+1.23%) |
Jun 29, 2023 | 70.51 | 70.73 | 70.47 | 70.73 | 6,816,826 | -0.10(-0.14%) |
Jun 28, 2023 | 70.76 | 70.97 | 70.63 | 70.83 | 9,372,619 | +0.05(+0.07%) |
Jun 27, 2023 | 70.38 | 70.83 | 70.17 | 70.78 | 11,172,462 | +0.61(+0.87%) |
Jun 26, 2023 | 70.17 | 70.31 | 70.07 | 70.17 | 13,113,304 | +0.09(+0.13%) |
Jun 23, 2023 | 69.95 | 70.26 | 69.93 | 70.08 | 16,129,505 | -1.11(-1.55%) |
Jun 22, 2023 | 71.12 | 71.31 | 71.05 | 71.19 | 11,455,188 | -0.44(-0.62%) |
Jun 21, 2023 | 71.40 | 71.87 | 71.30 | 71.63 | 11,464,655 | +0.11(+0.15%) |
Jun 20, 2023 | 71.69 | 71.82 | 71.37 | 71.52 | 17,084,602 | -0.96(-1.32%) |
Jun 16, 2023 | 72.97 | 72.99 | 72.45 | 72.48 | 20,287,476 | -0.16(-0.22%) |
Jun 15, 2023 | 71.87 | 72.68 | 71.81 | 72.64 | 14,780,275 | +0.76(+1.06%) |
Jun 14, 2023 | 72.07 | 72.27 | 71.48 | 71.88 | 17,522,800 | +0.27(+0.37%) |
Jun 13, 2023 | 71.59 | 71.79 | 71.48 | 71.61 | 17,841,558 | +0.67(+0.95%) |
Jun 12, 2023 | 70.87 | 70.97 | 70.70 | 70.94 | 16,033,279 | +0.31(+0.43%) |
Jun 09, 2023 | 70.68 | 70.79 | 70.52 | 70.63 | 15,612,536 | -0.12(-0.17%) |
Jun 08, 2023 | 70.35 | 70.76 | 70.22 | 70.75 | 16,197,618 | +0.74(+1.06%) |
Jun 07, 2023 | 70.37 | 70.61 | 69.95 | 70.01 | 29,673,468 | -0.62(-0.88%) |
Jun 06, 2023 | 70.20 | 70.67 | 70.17 | 70.63 | 18,365,978 | +0.58(+0.83%) |
Jun 05, 2023 | 70.35 | 70.42 | 70.00 | 70.05 | 19,284,668 | -0.41(-0.58%) |
Jun 02, 2023 | 70.46 | 70.56 | 70.29 | 70.46 | 19,275,014 | +0.90(+1.30%) |
Jun 01, 2023 | 68.91 | 69.61 | 68.86 | 69.56 | 30,604,912 | +1.02(+1.49%) |
May 31, 2023 | 68.56 | 68.66 | 68.01 | 68.54 | 33,773,528 | -0.72(-1.04%) |
May 30, 2023 | 69.75 | 69.77 | 69.06 | 69.26 | 14,532,284 | -0.71(-1.01%) |
May 26, 2023 | 69.59 | 70.02 | 69.57 | 69.96 | 11,537,873 | +0.68(+0.98%) |
May 25, 2023 | 69.35 | 69.41 | 69.00 | 69.28 | 17,934,782 | -0.10(-0.14%) |
May 24, 2023 | 69.72 | 69.74 | 69.34 | 69.38 | 22,583,590 | -1.03(-1.46%) |
May 23, 2023 | 70.84 | 70.94 | 70.38 | 70.41 | 21,196,732 | -1.05(-1.47%) |
May 22, 2023 | 71.34 | 71.59 | 71.33 | 71.46 | 12,499,220 | +0.02(+0.03%) |
May 19, 2023 | 71.33 | 71.61 | 71.25 | 71.44 | 16,468,038 | +0.42(+0.59%) |
May 18, 2023 | 70.96 | 71.05 | 70.63 | 71.02 | 10,988,523 | -0.11(-0.15%) |
May 17, 2023 | 70.89 | 71.18 | 70.62 | 71.13 | 22,520,684 | +0.33(+0.47%) |
May 16, 2023 | 71.11 | 71.22 | 70.77 | 70.80 | 13,750,491 | -0.68(-0.95%) |
May 15, 2023 | 71.15 | 71.48 | 71.07 | 71.48 | 10,909,237 | +0.54(+0.77%) |
May 12, 2023 | 71.15 | 71.20 | 70.67 | 70.93 | 16,315,425 | -0.13(-0.18%) |
May 11, 2023 | 70.83 | 71.06 | 70.53 | 71.06 | 15,472,586 | -0.17(-0.25%) |
May 10, 2023 | 71.46 | 71.47 | 70.79 | 71.23 | 14,445,553 | -0.15(-0.20%) |
May 09, 2023 | 71.08 | 71.48 | 71.04 | 71.38 | 15,295,152 | -0.29(-0.41%) |
May 08, 2023 | 71.80 | 71.82 | 71.54 | 71.67 | 7,767,548 | +0.02(+0.03%) |
May 05, 2023 | 70.96 | 71.76 | 70.91 | 71.65 | 11,442,126 | +1.04(+1.47%) |
May 04, 2023 | 70.56 | 70.87 | 70.37 | 70.61 | 17,952,762 | -0.15(-0.21%) |
May 03, 2023 | 70.84 | 71.33 | 70.75 | 70.76 | 14,412,076 | +0.18(+0.26%) |
May 02, 2023 | 70.63 | 70.64 | 70.15 | 70.57 | 13,308,667 | -0.72(-1.01%) |