Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 70.80 | 71.60 | 70.23 | 70.67 | 1,870,375 | -0.35(-0.50%) |
Jul 28, 2023 | 75.27 | 75.54 | 70.43 | 71.03 | 3,762,476 | -3.77(-5.03%) |
Jul 27, 2023 | 74.66 | 75.44 | 74.28 | 74.79 | 2,069,654 | +0.40(+0.54%) |
Jul 26, 2023 | 73.58 | 74.81 | 73.50 | 74.39 | 1,610,985 | +1.13(+1.54%) |
Jul 25, 2023 | 73.43 | 73.59 | 72.97 | 73.26 | 1,435,289 | -0.32(-0.44%) |
Jul 24, 2023 | 72.89 | 73.85 | 72.89 | 73.58 | 1,049,309 | +0.67(+0.92%) |
Jul 21, 2023 | 73.74 | 73.74 | 72.87 | 72.91 | 1,090,884 | -0.47(-0.64%) |
Jul 20, 2023 | 71.90 | 73.42 | 71.70 | 73.39 | 1,600,526 | +2.17(+3.05%) |
Jul 19, 2023 | 71.19 | 71.77 | 70.83 | 71.21 | 1,459,335 | -0.21(-0.29%) |
Jul 18, 2023 | 70.97 | 71.91 | 70.92 | 71.42 | 958,353 | +0.41(+0.58%) |
Jul 17, 2023 | 69.35 | 71.15 | 69.07 | 71.01 | 1,490,731 | +1.69(+2.44%) |
Jul 14, 2023 | 71.44 | 71.44 | 69.23 | 69.32 | 2,292,854 | -1.96(-2.75%) |
Jul 13, 2023 | 70.59 | 71.76 | 70.59 | 71.27 | 1,184,488 | -0.11(-0.15%) |
Jul 12, 2023 | 72.25 | 72.64 | 71.23 | 71.38 | 1,421,969 | -0.54(-0.75%) |
Jul 11, 2023 | 71.20 | 71.93 | 71.20 | 71.92 | 1,288,988 | +0.64(+0.90%) |
Jul 10, 2023 | 71.43 | 72.06 | 71.14 | 71.28 | 943,106 | -0.23(-0.32%) |
Jul 07, 2023 | 70.93 | 72.19 | 70.93 | 71.51 | 1,547,067 | +0.32(+0.46%) |
Jul 06, 2023 | 70.51 | 71.31 | 70.32 | 71.18 | 1,356,385 | +0.35(+0.50%) |
Jul 05, 2023 | 70.45 | 70.87 | 69.85 | 70.83 | 1,372,561 | -0.26(-0.36%) |
Jul 03, 2023 | 70.68 | 71.63 | 70.57 | 71.08 | 486,797 | +0.28(+0.39%) |
Jun 30, 2023 | 70.46 | 71.18 | 70.12 | 70.81 | 1,279,591 | +0.68(+0.97%) |
Jun 29, 2023 | 69.17 | 70.21 | 68.94 | 70.13 | 1,147,302 | +1.03(+1.49%) |
Jun 28, 2023 | 70.18 | 70.18 | 68.89 | 69.10 | 1,534,846 | -1.08(-1.54%) |
Jun 27, 2023 | 69.86 | 70.35 | 69.49 | 70.18 | 1,480,221 | +1.04(+1.51%) |
Jun 26, 2023 | 69.32 | 69.79 | 68.54 | 69.14 | 1,315,170 | -0.15(-0.21%) |
Jun 23, 2023 | 68.45 | 69.54 | 67.91 | 69.29 | 3,124,765 | +0.36(+0.53%) |
Jun 22, 2023 | 69.84 | 69.84 | 68.53 | 68.92 | 1,376,499 | -0.67(-0.96%) |
Jun 21, 2023 | 69.00 | 69.83 | 68.55 | 69.59 | 1,751,881 | +0.18(+0.25%) |
Jun 20, 2023 | 70.18 | 70.45 | 69.34 | 69.41 | 2,078,616 | -1.26(-1.78%) |
Jun 16, 2023 | 70.18 | 70.77 | 69.89 | 70.67 | 2,653,816 | +0.81(+1.15%) |
Jun 15, 2023 | 69.32 | 70.19 | 69.15 | 69.87 | 1,404,300 | +1.03(+1.49%) |
May 08, 2023 | 68.65 | 69.02 | 68.25 | 68.84 | 1,466,788 | +0.69(+1.02%) |
May 05, 2023 | 67.81 | 68.89 | 67.47 | 68.14 | 1,489,124 | +1.48(+2.21%) |
May 04, 2023 | 67.18 | 67.46 | 65.53 | 66.67 | 2,356,894 | -1.09(-1.62%) |
May 03, 2023 | 69.46 | 69.52 | 67.74 | 67.76 | 1,780,141 | -1.14(-1.66%) |
May 02, 2023 | 69.32 | 69.32 | 67.13 | 68.91 | 1,851,717 | -0.75(-1.08%) |