Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 73.39 | 73.39 | 72.36 | 72.74 | 3,471,582 | -0.69(-0.94%) |
Jul 28, 2023 | 73.38 | 73.70 | 73.19 | 73.43 | 3,017,122 | +0.44(+0.60%) |
Jul 27, 2023 | 73.63 | 74.11 | 72.95 | 72.99 | 3,247,636 | -0.72(-0.98%) |
Jul 26, 2023 | 74.73 | 75.02 | 73.68 | 73.71 | 3,561,665 | -1.14(-1.52%) |
Jul 25, 2023 | 75.33 | 75.33 | 74.55 | 74.85 | 2,371,717 | -0.33(-0.44%) |
Jul 24, 2023 | 75.15 | 75.55 | 74.87 | 75.18 | 2,806,566 | +0.24(+0.32%) |
Jul 21, 2023 | 74.17 | 75.00 | 74.12 | 74.94 | 3,646,604 | +0.62(+0.84%) |
Jul 20, 2023 | 73.35 | 74.40 | 73.03 | 74.32 | 3,619,968 | +1.12(+1.53%) |
Jul 19, 2023 | 72.40 | 73.24 | 72.40 | 73.20 | 3,504,079 | +0.88(+1.21%) |
Jul 18, 2023 | 72.57 | 73.16 | 72.05 | 72.32 | 3,427,586 | +0.00(+0.00%) |
Jul 17, 2023 | 72.69 | 72.97 | 72.30 | 72.32 | 2,892,575 | -0.68(-0.93%) |
Jul 14, 2023 | 73.17 | 73.17 | 72.63 | 73.00 | 2,665,635 | +0.21(+0.29%) |
Jul 13, 2023 | 72.90 | 73.33 | 72.60 | 72.79 | 4,404,748 | -0.16(-0.21%) |
Jul 12, 2023 | 73.01 | 73.34 | 72.61 | 72.94 | 3,887,401 | -0.13(-0.17%) |
Jul 11, 2023 | 72.89 | 73.11 | 72.56 | 73.07 | 3,273,985 | +0.28(+0.39%) |
Jul 10, 2023 | 73.23 | 73.57 | 72.68 | 72.79 | 3,043,296 | -0.37(-0.51%) |
Jul 07, 2023 | 73.49 | 73.90 | 73.12 | 73.16 | 4,381,922 | -0.65(-0.88%) |
Jul 06, 2023 | 73.96 | 74.29 | 73.70 | 73.81 | 4,413,374 | -0.85(-1.14%) |
Jul 05, 2023 | 74.14 | 74.70 | 73.80 | 74.66 | 4,956,456 | +0.18(+0.25%) |
Jul 03, 2023 | 73.68 | 74.61 | 73.20 | 74.48 | 2,854,079 | +0.41(+0.55%) |
Jun 30, 2023 | 73.86 | 74.40 | 73.79 | 74.07 | 4,272,491 | +0.39(+0.52%) |
Jun 29, 2023 | 74.11 | 74.22 | 73.48 | 73.68 | 6,043,975 | -0.41(-0.55%) |
Jun 28, 2023 | 76.17 | 76.18 | 73.66 | 74.09 | 12,189,807 | -4.04(-5.17%) |
Jun 27, 2023 | 79.57 | 79.76 | 78.11 | 78.13 | 5,577,922 | -0.93(-1.17%) |
Jun 26, 2023 | 78.44 | 79.17 | 77.58 | 79.05 | 3,670,140 | +0.52(+0.66%) |
Jun 23, 2023 | 78.73 | 79.22 | 78.43 | 78.53 | 4,065,246 | +0.02(+0.02%) |
Jun 22, 2023 | 78.94 | 79.10 | 78.37 | 78.51 | 2,676,477 | -0.08(-0.10%) |
Jun 21, 2023 | 78.01 | 78.60 | 77.52 | 78.59 | 4,954,056 | +0.71(+0.92%) |
Jun 20, 2023 | 78.22 | 78.79 | 77.87 | 77.88 | 3,610,390 | -0.07(-0.09%) |
Jun 16, 2023 | 77.84 | 78.77 | 77.73 | 77.94 | 5,755,536 | +0.00(+0.00%) |
Jun 15, 2023 | 78.11 | 78.64 | 77.76 | 77.94 | 3,643,518 | +0.06(+0.07%) |
Jun 14, 2023 | 77.95 | 78.34 | 77.56 | 77.88 | 3,752,193 | -0.08(-0.10%) |
Jun 13, 2023 | 78.10 | 78.26 | 77.31 | 77.96 | 5,667,841 | -0.82(-1.04%) |
Jun 12, 2023 | 79.72 | 79.81 | 78.33 | 78.78 | 3,991,793 | -0.70(-0.87%) |
Jun 09, 2023 | 79.57 | 79.99 | 79.28 | 79.48 | 2,804,990 | -0.34(-0.42%) |
Jun 08, 2023 | 78.60 | 79.85 | 78.46 | 79.82 | 2,979,714 | +1.11(+1.41%) |
Jun 07, 2023 | 78.48 | 79.34 | 77.35 | 78.71 | 5,369,564 | -2.20(-2.72%) |
Jun 06, 2023 | 82.50 | 82.84 | 80.29 | 80.91 | 2,852,663 | -1.41(-1.71%) |
Jun 05, 2023 | 81.77 | 82.90 | 81.64 | 82.32 | 2,779,593 | +0.63(+0.77%) |
Jun 02, 2023 | 80.76 | 81.71 | 80.35 | 81.69 | 3,524,366 | +0.68(+0.83%) |
Jun 01, 2023 | 81.37 | 82.07 | 80.95 | 81.01 | 2,701,433 | -0.26(-0.32%) |
May 31, 2023 | 80.45 | 81.40 | 80.27 | 81.27 | 8,866,615 | +0.86(+1.07%) |
May 30, 2023 | 80.49 | 80.99 | 79.49 | 80.41 | 4,655,426 | -0.88(-1.08%) |
May 26, 2023 | 81.47 | 82.00 | 80.78 | 81.29 | 2,447,936 | -0.32(-0.39%) |
May 25, 2023 | 81.53 | 81.93 | 80.77 | 81.61 | 2,579,449 | -0.54(-0.66%) |
May 24, 2023 | 82.76 | 82.88 | 81.76 | 82.15 | 2,368,261 | -0.39(-0.47%) |
May 23, 2023 | 82.86 | 82.88 | 81.49 | 82.54 | 3,125,350 | -0.22(-0.27%) |
May 22, 2023 | 84.64 | 84.64 | 82.30 | 82.76 | 3,268,245 | -1.86(-2.20%) |
May 19, 2023 | 85.22 | 85.52 | 83.99 | 84.63 | 4,294,792 | -0.84(-0.98%) |
May 18, 2023 | 86.22 | 86.22 | 85.02 | 85.47 | 3,516,000 | -1.30(-1.50%) |
May 17, 2023 | 87.17 | 87.30 | 85.62 | 86.77 | 2,871,181 | -0.40(-0.45%) |
May 16, 2023 | 87.01 | 87.47 | 86.17 | 87.17 | 2,269,001 | -0.03(-0.03%) |
May 15, 2023 | 87.62 | 87.77 | 86.45 | 87.19 | 2,723,100 | -0.31(-0.35%) |
May 12, 2023 | 86.96 | 87.54 | 86.89 | 87.50 | 2,221,284 | +0.34(+0.39%) |
May 11, 2023 | 86.56 | 87.23 | 85.96 | 87.17 | 1,887,306 | +0.67(+0.77%) |
May 10, 2023 | 86.48 | 86.86 | 85.72 | 86.50 | 2,558,570 | -0.02(-0.02%) |
May 09, 2023 | 86.94 | 87.24 | 86.48 | 86.52 | 2,269,517 | -0.27(-0.31%) |
May 08, 2023 | 86.36 | 87.28 | 86.08 | 86.79 | 2,308,431 | +0.06(+0.07%) |
May 05, 2023 | 86.04 | 86.87 | 85.91 | 86.73 | 2,631,746 | +0.40(+0.46%) |
May 04, 2023 | 85.86 | 86.38 | 85.27 | 86.33 | 2,198,374 | +0.55(+0.64%) |
May 03, 2023 | 86.25 | 86.70 | 85.66 | 85.78 | 3,824,736 | -0.16(-0.19%) |
May 02, 2023 | 86.33 | 86.33 | 85.12 | 85.95 | 3,438,074 | -0.36(-0.41%) |