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 | +0.41(+0.59%) |
Jun 14, 2023 | 70.55 | 70.88 | 69.30 | 69.45 | 1,911,908 | -1.01(-1.44%) |
Jun 13, 2023 | 70.35 | 71.27 | 70.23 | 70.47 | 1,292,487 | +0.23(+0.32%) |
Jun 12, 2023 | 69.91 | 70.42 | 69.62 | 70.24 | 1,453,120 | +0.12(+0.17%) |
Jun 09, 2023 | 69.64 | 70.58 | 69.43 | 70.12 | 1,128,078 | +0.31(+0.45%) |
Jun 08, 2023 | 70.41 | 70.56 | 69.60 | 69.81 | 1,724,414 | -0.76(-1.07%) |
Jun 07, 2023 | 69.64 | 70.79 | 69.20 | 70.56 | 1,550,024 | +1.16(+1.67%) |
Jun 06, 2023 | 68.98 | 69.63 | 68.65 | 69.40 | 1,232,726 | +0.64(+0.93%) |
Jun 05, 2023 | 69.39 | 69.47 | 68.61 | 68.76 | 1,142,031 | -0.60(-0.86%) |
Jun 02, 2023 | 68.31 | 69.80 | 68.15 | 69.36 | 1,556,964 | +1.63(+2.41%) |
Jun 01, 2023 | 67.57 | 67.98 | 67.18 | 67.73 | 1,937,567 | +0.36(+0.54%) |
May 31, 2023 | 66.86 | 68.00 | 66.29 | 67.37 | 4,610,293 | +0.15(+0.23%) |
May 30, 2023 | 67.17 | 67.63 | 66.64 | 67.22 | 1,208,029 | +0.11(+0.16%) |
May 26, 2023 | 67.03 | 67.55 | 66.52 | 67.11 | 1,414,076 | +0.03(+0.04%) |
May 25, 2023 | 67.76 | 67.96 | 66.70 | 67.08 | 2,285,531 | -1.06(-1.56%) |
May 24, 2023 | 69.41 | 69.43 | 68.09 | 68.14 | 1,628,457 | -1.30(-1.87%) |
May 23, 2023 | 69.43 | 70.33 | 69.36 | 69.44 | 1,869,617 | +0.15(+0.21%) |
May 22, 2023 | 69.54 | 69.96 | 68.69 | 69.30 | 1,589,905 | -0.30(-0.44%) |
May 19, 2023 | 70.28 | 70.35 | 69.20 | 69.60 | 3,377,109 | -0.15(-0.21%) |
May 18, 2023 | 68.82 | 69.87 | 68.27 | 69.75 | 1,408,156 | +1.07(+1.55%) |
May 17, 2023 | 68.52 | 69.27 | 67.92 | 68.68 | 2,346,060 | +0.73(+1.08%) |
May 16, 2023 | 68.59 | 68.64 | 67.71 | 67.95 | 1,332,091 | -0.65(-0.95%) |
May 15, 2023 | 68.12 | 68.64 | 67.71 | 68.60 | 1,331,498 | +0.67(+0.99%) |
May 12, 2023 | 68.63 | 68.98 | 67.34 | 67.93 | 1,241,586 | -0.34(-0.50%) |
May 11, 2023 | 67.76 | 68.29 | 67.60 | 68.27 | 1,121,725 | -0.01(-0.01%) |
May 10, 2023 | 69.04 | 69.24 | 67.84 | 68.28 | 1,207,867 | -0.56(-0.81%) |
May 09, 2023 | 68.45 | 69.44 | 68.33 | 68.84 | 1,340,586 | +0.01(+0.01%) |
May 08, 2023 | 68.64 | 69.01 | 68.24 | 68.83 | 1,467,002 | +0.69(+1.02%) |
May 05, 2023 | 67.80 | 68.88 | 67.46 | 68.13 | 1,489,341 | +1.48(+2.21%) |
May 04, 2023 | 67.17 | 67.45 | 65.52 | 66.66 | 2,357,238 | -1.09(-1.62%) |
May 03, 2023 | 69.45 | 69.51 | 67.73 | 67.75 | 1,780,400 | -1.14(-1.66%) |
May 02, 2023 | 69.31 | 69.31 | 67.12 | 68.90 | 1,851,987 | -0.75(-1.08%) |