Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 74.47 | 75.07 | 74.18 | 74.94 | 208,888 | +0.88(+1.19%) |
Jul 28, 2023 | 73.63 | 74.69 | 73.25 | 74.06 | 223,248 | +0.87(+1.19%) |
Jul 27, 2023 | 74.24 | 74.72 | 72.78 | 73.19 | 148,229 | +0.02(+0.03%) |
Jul 26, 2023 | 73.34 | 73.55 | 72.61 | 73.17 | 167,017 | -0.40(-0.54%) |
Jul 25, 2023 | 72.67 | 74.02 | 72.50 | 73.57 | 123,338 | +0.97(+1.34%) |
Jul 24, 2023 | 73.57 | 73.57 | 72.00 | 72.60 | 132,413 | -0.87(-1.18%) |
Jul 21, 2023 | 73.28 | 74.00 | 72.65 | 73.47 | 268,251 | +1.15(+1.59%) |
Jul 20, 2023 | 74.00 | 74.42 | 72.18 | 72.32 | 174,239 | -1.90(-2.56%) |
Jul 19, 2023 | 75.00 | 75.67 | 73.66 | 74.22 | 287,604 | -0.69(-0.92%) |
Jul 18, 2023 | 74.99 | 75.19 | 73.92 | 74.91 | 197,636 | -0.29(-0.39%) |
Jul 17, 2023 | 74.63 | 75.59 | 73.85 | 75.20 | 254,404 | +0.23(+0.31%) |
Jul 14, 2023 | 75.43 | 75.75 | 74.61 | 74.97 | 169,024 | -0.47(-0.62%) |
Jul 13, 2023 | 75.29 | 76.48 | 75.28 | 75.44 | 279,140 | +0.55(+0.73%) |
Jul 12, 2023 | 74.76 | 75.35 | 74.03 | 74.89 | 157,646 | +1.28(+1.74%) |
Jul 11, 2023 | 73.75 | 74.16 | 72.95 | 73.61 | 205,239 | -0.08(-0.11%) |
Jul 10, 2023 | 71.36 | 73.69 | 71.36 | 73.69 | 336,411 | +1.90(+2.65%) |
Jul 07, 2023 | 72.64 | 73.69 | 71.69 | 71.79 | 277,838 | -0.92(-1.27%) |
Jul 06, 2023 | 73.47 | 73.51 | 72.22 | 72.71 | 281,800 | -1.81(-2.43%) |
Jul 05, 2023 | 74.86 | 75.14 | 74.23 | 74.52 | 143,169 | -0.83(-1.10%) |
Jul 03, 2023 | 75.50 | 75.50 | 74.00 | 75.35 | 121,687 | -0.49(-0.65%) |
Jun 30, 2023 | 75.41 | 76.48 | 75.03 | 75.84 | 191,495 | +0.82(+1.09%) |
Jun 29, 2023 | 74.76 | 75.44 | 74.47 | 75.02 | 228,067 | +0.61(+0.82%) |
Jun 28, 2023 | 73.84 | 74.96 | 73.70 | 74.41 | 270,596 | +0.82(+1.11%) |
Jun 27, 2023 | 71.27 | 73.75 | 71.25 | 73.59 | 335,147 | +2.67(+3.76%) |
Jun 26, 2023 | 71.60 | 72.12 | 70.89 | 70.92 | 184,068 | -0.81(-1.13%) |
Jun 23, 2023 | 71.61 | 72.62 | 71.60 | 71.73 | 462,733 | -0.79(-1.09%) |
Jun 22, 2023 | 72.76 | 73.55 | 72.17 | 72.52 | 207,796 | -0.72(-0.98%) |
Jun 21, 2023 | 73.87 | 73.87 | 72.74 | 73.24 | 259,296 | -0.74(-1.00%) |
Jun 20, 2023 | 73.71 | 74.83 | 73.36 | 73.98 | 221,165 | -0.46(-0.62%) |
Jun 16, 2023 | 76.76 | 76.76 | 74.33 | 74.44 | 680,153 | -1.96(-2.57%) |
Jun 15, 2023 | 75.89 | 76.71 | 75.01 | 76.40 | 411,687 | -0.04(-0.05%) |
Jun 14, 2023 | 77.08 | 77.50 | 75.40 | 76.44 | 304,580 | -1.14(-1.47%) |
Jun 13, 2023 | 77.11 | 78.49 | 76.40 | 77.58 | 494,584 | +1.18(+1.54%) |
Jun 12, 2023 | 75.67 | 76.85 | 74.97 | 76.40 | 456,708 | +1.21(+1.61%) |
Jun 09, 2023 | 74.06 | 75.88 | 74.06 | 75.19 | 316,456 | +1.00(+1.35%) |
Jun 08, 2023 | 74.10 | 74.64 | 73.28 | 74.19 | 281,118 | -0.07(-0.09%) |
Jun 07, 2023 | 74.00 | 75.50 | 74.00 | 74.26 | 529,756 | -0.44(-0.59%) |
Jun 06, 2023 | 74.96 | 74.96 | 73.82 | 74.70 | 413,851 | -0.54(-0.72%) |
Jun 05, 2023 | 73.72 | 75.29 | 73.52 | 75.24 | 235,566 | +0.63(+0.84%) |
Jun 02, 2023 | 75.19 | 75.63 | 73.86 | 74.61 | 380,917 | -0.38(-0.51%) |
Jun 01, 2023 | 72.84 | 75.34 | 71.50 | 74.99 | 242,171 | +1.66(+2.26%) |
May 31, 2023 | 75.12 | 75.59 | 73.08 | 73.33 | 857,630 | -2.23(-2.95%) |
May 30, 2023 | 75.12 | 76.16 | 74.81 | 75.56 | 289,886 | +1.04(+1.40%) |
May 26, 2023 | 72.19 | 75.00 | 72.19 | 74.52 | 522,202 | +2.26(+3.13%) |
May 25, 2023 | 70.13 | 72.79 | 69.86 | 72.26 | 424,185 | +2.63(+3.78%) |
May 24, 2023 | 69.39 | 70.18 | 68.69 | 69.63 | 252,664 | -0.28(-0.40%) |
May 23, 2023 | 71.07 | 71.53 | 69.85 | 69.91 | 218,879 | -1.45(-2.03%) |
May 22, 2023 | 69.97 | 71.49 | 69.89 | 71.36 | 230,882 | +1.47(+2.10%) |
May 19, 2023 | 70.17 | 70.36 | 69.69 | 69.89 | 196,450 | +0.07(+0.10%) |
May 18, 2023 | 68.48 | 70.00 | 66.77 | 69.82 | 244,172 | +1.34(+1.96%) |
May 17, 2023 | 67.96 | 68.81 | 67.40 | 68.48 | 273,434 | +0.53(+0.78%) |
May 16, 2023 | 67.76 | 68.39 | 67.49 | 67.95 | 169,073 | -0.13(-0.19%) |
May 15, 2023 | 67.47 | 68.34 | 67.16 | 68.08 | 182,021 | +0.48(+0.71%) |
May 12, 2023 | 67.40 | 68.09 | 67.01 | 67.60 | 134,014 | +0.08(+0.12%) |
May 11, 2023 | 68.35 | 68.84 | 67.03 | 67.52 | 138,344 | -1.02(-1.49%) |
May 10, 2023 | 67.82 | 68.73 | 67.73 | 68.54 | 238,265 | +1.29(+1.92%) |
May 09, 2023 | 67.57 | 67.70 | 66.98 | 67.25 | 261,878 | -0.40(-0.59%) |
May 08, 2023 | 68.49 | 68.62 | 66.78 | 67.65 | 182,707 | -0.58(-0.85%) |
May 05, 2023 | 68.00 | 68.98 | 65.56 | 68.23 | 503,948 | +1.34(+2.00%) |
May 04, 2023 | 66.92 | 67.61 | 65.97 | 66.89 | 319,671 | -0.23(-0.34%) |
May 03, 2023 | 67.57 | 68.19 | 67.03 | 67.12 | 277,112 | -0.37(-0.55%) |
May 02, 2023 | 68.94 | 69.16 | 67.45 | 67.49 | 321,129 | -1.48(-2.15%) |