Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 72.32 | 72.52 | 72.18 | 72.28 | 14,214,746 | +0.02(+0.03%) |
Jul 28, 2023 | 72.28 | 72.54 | 72.12 | 72.26 | 16,371,272 | +0.51(+0.72%) |
Jul 27, 2023 | 72.50 | 72.50 | 71.68 | 71.74 | 13,161,737 | -0.17(-0.23%) |
Jul 26, 2023 | 71.38 | 72.14 | 71.34 | 71.91 | 12,697,694 | +0.19(+0.27%) |
Jul 25, 2023 | 71.52 | 71.89 | 71.50 | 71.71 | 9,427,461 | +0.08(+0.11%) |
Jul 24, 2023 | 71.50 | 71.79 | 71.46 | 71.64 | 9,705,871 | -0.17(-0.24%) |
Jul 21, 2023 | 71.83 | 71.89 | 71.61 | 71.81 | 10,630,180 | +0.15(+0.20%) |
Jul 20, 2023 | 71.88 | 72.07 | 71.55 | 71.66 | 15,292,363 | -0.37(-0.51%) |
Jul 19, 2023 | 72.12 | 72.27 | 71.85 | 72.03 | 11,475,303 | -0.04(-0.05%) |
Jul 18, 2023 | 71.73 | 72.16 | 71.66 | 72.07 | 11,867,512 | +0.47(+0.65%) |
Jul 17, 2023 | 71.37 | 71.69 | 71.26 | 71.61 | 16,356,280 | -0.09(-0.12%) |
Jul 14, 2023 | 72.05 | 72.11 | 71.66 | 71.69 | 12,928,471 | -0.41(-0.57%) |
Jul 13, 2023 | 71.90 | 72.20 | 71.87 | 72.10 | 13,091,502 | +1.14(+1.60%) |
Jul 12, 2023 | 70.56 | 71.04 | 70.44 | 70.97 | 16,597,854 | +1.33(+1.91%) |
Jul 11, 2023 | 69.32 | 69.65 | 69.13 | 69.64 | 13,198,712 | +0.62(+0.90%) |
Jul 10, 2023 | 68.70 | 69.04 | 68.67 | 69.01 | 9,772,660 | +0.19(+0.28%) |
Jul 07, 2023 | 68.37 | 69.13 | 68.34 | 68.82 | 17,226,522 | +0.51(+0.75%) |
Jul 06, 2023 | 68.47 | 68.49 | 67.89 | 68.31 | 17,941,500 | -1.20(-1.73%) |
Jul 05, 2023 | 69.79 | 69.82 | 69.44 | 69.51 | 16,454,062 | -0.79(-1.12%) |
Jul 03, 2023 | 70.34 | 70.45 | 70.19 | 70.30 | 13,779,655 | -0.08(-0.11%) |
Jun 30, 2023 | 70.17 | 70.42 | 70.09 | 70.37 | 29,238,682 | +0.85(+1.23%) |
Jun 29, 2023 | 69.30 | 69.52 | 69.26 | 69.52 | 6,935,822 | -0.10(-0.14%) |
Jun 28, 2023 | 69.55 | 69.76 | 69.42 | 69.62 | 9,536,230 | +0.05(+0.07%) |
Jun 27, 2023 | 69.17 | 69.62 | 68.97 | 69.57 | 11,367,491 | +0.60(+0.87%) |
Jun 26, 2023 | 68.97 | 69.11 | 68.86 | 68.97 | 13,342,213 | +0.09(+0.13%) |
Jun 23, 2023 | 68.75 | 69.06 | 68.73 | 68.88 | 16,411,065 | -1.09(-1.55%) |
Jun 22, 2023 | 69.90 | 70.08 | 69.83 | 69.97 | 11,655,152 | -0.44(-0.62%) |
Jun 21, 2023 | 70.18 | 70.64 | 70.07 | 70.40 | 11,664,784 | +0.11(+0.15%) |
Jun 20, 2023 | 70.46 | 70.59 | 70.15 | 70.30 | 17,382,834 | -0.94(-1.32%) |
Jun 16, 2023 | 71.71 | 71.74 | 71.21 | 71.24 | 20,641,620 | -0.16(-0.22%) |
Jun 15, 2023 | 70.64 | 71.43 | 70.58 | 71.39 | 15,038,283 | +0.75(+1.06%) |
Jun 14, 2023 | 70.83 | 71.03 | 70.26 | 70.65 | 17,828,682 | +0.26(+0.37%) |
Jun 13, 2023 | 70.36 | 70.56 | 70.26 | 70.38 | 18,153,004 | +0.66(+0.95%) |
Jun 12, 2023 | 69.66 | 69.75 | 69.49 | 69.72 | 16,313,160 | +0.30(+0.43%) |
Jun 09, 2023 | 69.47 | 69.58 | 69.31 | 69.42 | 15,885,071 | -0.12(-0.17%) |
Jun 08, 2023 | 69.14 | 69.55 | 69.02 | 69.54 | 16,480,367 | +0.73(+1.06%) |
Jun 07, 2023 | 69.16 | 69.40 | 68.75 | 68.81 | 30,191,456 | -0.61(-0.88%) |
Jun 06, 2023 | 68.99 | 69.46 | 68.96 | 69.42 | 18,686,488 | +0.57(+0.83%) |
Jun 05, 2023 | 69.14 | 69.21 | 68.80 | 68.85 | 19,621,210 | -0.40(-0.58%) |
Jun 02, 2023 | 69.25 | 69.35 | 69.08 | 69.25 | 19,611,388 | +0.89(+1.30%) |
Jun 01, 2023 | 67.72 | 68.42 | 67.68 | 68.36 | 31,139,008 | +1.00(+1.49%) |
May 31, 2023 | 67.38 | 67.49 | 66.85 | 67.36 | 34,362,920 | -0.71(-1.04%) |
May 30, 2023 | 68.55 | 68.57 | 67.88 | 68.07 | 14,785,891 | -0.70(-1.01%) |
May 26, 2023 | 68.39 | 68.82 | 68.38 | 68.76 | 11,739,224 | +0.67(+0.98%) |
May 25, 2023 | 68.16 | 68.22 | 67.82 | 68.10 | 18,247,768 | -0.10(-0.14%) |
May 24, 2023 | 68.53 | 68.54 | 68.15 | 68.19 | 22,977,702 | -1.01(-1.46%) |
May 23, 2023 | 69.62 | 69.73 | 69.17 | 69.20 | 21,566,642 | -1.03(-1.47%) |
May 22, 2023 | 70.12 | 70.36 | 70.11 | 70.23 | 12,717,347 | +0.02(+0.03%) |
May 19, 2023 | 70.11 | 70.38 | 70.03 | 70.21 | 16,755,426 | +0.41(+0.59%) |
May 18, 2023 | 69.75 | 69.83 | 69.42 | 69.80 | 11,180,287 | -0.10(-0.15%) |
May 17, 2023 | 69.67 | 69.96 | 69.41 | 69.91 | 22,913,698 | +0.32(+0.47%) |
May 16, 2023 | 69.89 | 70.00 | 69.55 | 69.58 | 13,990,455 | -0.67(-0.95%) |
May 15, 2023 | 69.93 | 70.26 | 69.85 | 70.25 | 11,099,617 | +0.53(+0.77%) |
May 12, 2023 | 69.93 | 69.97 | 69.46 | 69.72 | 16,600,150 | -0.12(-0.18%) |
May 11, 2023 | 69.61 | 69.84 | 69.32 | 69.84 | 15,742,602 | -0.17(-0.25%) |
May 10, 2023 | 70.23 | 70.24 | 69.57 | 70.01 | 14,697,646 | -0.14(-0.20%) |
May 09, 2023 | 69.86 | 70.25 | 69.82 | 70.16 | 15,562,072 | -0.29(-0.41%) |
May 08, 2023 | 70.57 | 70.58 | 70.32 | 70.44 | 7,903,102 | +0.02(+0.03%) |
May 05, 2023 | 69.75 | 70.53 | 69.70 | 70.42 | 11,641,806 | +1.02(+1.47%) |
May 04, 2023 | 69.35 | 69.65 | 69.16 | 69.40 | 18,266,060 | -0.14(-0.21%) |
May 03, 2023 | 69.62 | 70.11 | 69.54 | 69.55 | 14,663,585 | +0.18(+0.26%) |
May 02, 2023 | 69.42 | 69.43 | 68.94 | 69.36 | 13,540,920 | -0.71(-1.01%) |