Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 75.39 | 75.50 | 75.10 | 75.36 | 2,192,061 | -0.06(-0.08%) |
Jul 28, 2023 | 75.44 | 75.70 | 75.20 | 75.42 | 2,154,853 | +0.16(+0.21%) |
Jul 27, 2023 | 75.90 | 76.09 | 75.17 | 75.26 | 1,974,650 | -0.58(-0.76%) |
Jul 26, 2023 | 75.78 | 76.01 | 75.56 | 75.84 | 2,840,370 | -0.22(-0.29%) |
Jul 25, 2023 | 75.78 | 76.13 | 75.75 | 76.06 | 1,907,565 | +0.14(+0.18%) |
Jul 24, 2023 | 75.78 | 76.01 | 75.78 | 75.92 | 2,598,232 | +0.11(+0.15%) |
Jul 21, 2023 | 75.56 | 75.97 | 75.54 | 75.81 | 3,000,552 | +0.43(+0.57%) |
Jul 20, 2023 | 74.88 | 75.46 | 74.88 | 75.38 | 8,181,647 | +0.46(+0.61%) |
Jul 19, 2023 | 74.72 | 75.12 | 74.72 | 74.92 | 2,307,815 | +0.35(+0.47%) |
Jul 18, 2023 | 74.33 | 74.85 | 74.28 | 74.57 | 4,135,098 | +0.19(+0.26%) |
Jul 17, 2023 | 74.21 | 74.56 | 74.12 | 74.38 | 1,690,382 | +0.05(+0.07%) |
Jul 14, 2023 | 74.25 | 74.47 | 74.21 | 74.33 | 1,598,359 | -0.04(-0.05%) |
Jul 13, 2023 | 74.35 | 74.46 | 74.19 | 74.37 | 3,372,780 | +0.09(+0.12%) |
Jul 12, 2023 | 74.56 | 74.56 | 74.16 | 74.28 | 2,554,908 | +0.14(+0.19%) |
Jul 11, 2023 | 73.65 | 74.15 | 73.50 | 74.14 | 2,366,466 | +0.52(+0.71%) |
Jul 10, 2023 | 73.22 | 73.82 | 73.22 | 73.62 | 1,945,176 | +0.31(+0.42%) |
Jul 07, 2023 | 73.56 | 73.88 | 73.26 | 73.31 | 2,215,158 | -0.43(-0.58%) |
Jul 06, 2023 | 73.68 | 73.84 | 73.44 | 73.74 | 1,573,121 | -0.39(-0.53%) |
Jul 05, 2023 | 73.98 | 74.21 | 73.80 | 74.13 | 2,288,080 | -0.12(-0.16%) |
Jul 03, 2023 | 74.04 | 74.33 | 73.89 | 74.25 | 858,441 | -0.08(-0.11%) |
Jun 30, 2023 | 73.91 | 74.45 | 73.76 | 74.33 | 2,008,510 | +0.76(+1.03%) |
Jun 29, 2023 | 72.90 | 73.58 | 72.84 | 73.57 | 1,852,053 | +0.50(+0.68%) |
Jun 28, 2023 | 73.30 | 73.30 | 72.92 | 73.07 | 3,837,657 | -0.38(-0.52%) |
Jun 27, 2023 | 73.09 | 73.54 | 73.04 | 73.45 | 3,252,348 | +0.47(+0.64%) |
Jun 26, 2023 | 72.70 | 73.07 | 72.58 | 72.98 | 1,432,093 | +0.17(+0.23%) |
Jun 23, 2023 | 73.10 | 73.27 | 72.75 | 72.81 | 1,742,183 | -0.57(-0.78%) |
Jun 22, 2023 | 73.31 | 73.41 | 73.15 | 73.38 | 1,399,906 | +0.06(+0.08%) |
Jun 21, 2023 | 73.18 | 73.53 | 72.91 | 73.32 | 1,952,714 | -0.02(-0.03%) |
Jun 20, 2023 | 73.67 | 73.72 | 73.34 | 73.34 | 1,901,428 | -0.56(-0.76%) |
Jun 16, 2023 | 73.99 | 74.33 | 73.86 | 73.90 | 2,078,546 | -0.02(-0.03%) |
Jun 15, 2023 | 72.87 | 74.05 | 72.87 | 73.92 | 2,913,403 | +1.01(+1.39%) |
Jun 14, 2023 | 72.91 | 73.27 | 72.64 | 72.91 | 2,488,483 | +0.00(+0.00%) |
Jun 13, 2023 | 72.81 | 73.00 | 72.67 | 72.91 | 2,813,780 | +0.25(+0.34%) |
Jun 12, 2023 | 72.43 | 72.68 | 72.24 | 72.66 | 2,080,284 | +0.38(+0.53%) |
Jun 09, 2023 | 72.20 | 72.53 | 72.17 | 72.28 | 2,681,175 | -0.02(-0.03%) |
Jun 08, 2023 | 71.78 | 72.36 | 71.78 | 72.30 | 1,836,014 | +0.41(+0.57%) |
Jun 07, 2023 | 71.67 | 71.96 | 71.51 | 71.89 | 2,050,348 | -0.19(-0.26%) |
Jun 06, 2023 | 72.33 | 72.44 | 71.81 | 72.08 | 2,287,191 | -0.27(-0.37%) |
Jun 05, 2023 | 72.47 | 72.79 | 72.32 | 72.35 | 2,076,392 | -0.15(-0.21%) |
Jun 02, 2023 | 71.75 | 72.58 | 71.65 | 72.50 | 2,246,377 | +0.82(+1.14%) |
Jun 01, 2023 | 71.40 | 71.77 | 71.11 | 71.68 | 2,165,914 | +0.24(+0.34%) |
May 31, 2023 | 71.29 | 71.66 | 71.11 | 71.44 | 1,937,894 | -0.06(-0.08%) |
May 30, 2023 | 71.71 | 71.81 | 71.37 | 71.50 | 2,049,499 | -0.27(-0.38%) |
May 26, 2023 | 71.54 | 72.00 | 71.40 | 71.77 | 2,722,287 | +0.31(+0.43%) |
May 25, 2023 | 71.51 | 71.68 | 71.11 | 71.46 | 2,358,103 | -0.25(-0.35%) |
May 24, 2023 | 72.06 | 72.20 | 71.68 | 71.71 | 2,173,825 | -0.56(-0.77%) |
May 23, 2023 | 72.69 | 72.70 | 72.15 | 72.27 | 2,457,095 | -0.69(-0.95%) |
May 22, 2023 | 73.11 | 73.44 | 72.76 | 72.96 | 3,454,872 | -0.17(-0.23%) |
May 19, 2023 | 73.10 | 73.45 | 72.94 | 73.13 | 2,779,450 | +0.10(+0.14%) |
May 18, 2023 | 72.72 | 73.08 | 72.45 | 73.03 | 2,191,503 | +0.15(+0.21%) |
May 17, 2023 | 72.89 | 73.03 | 72.44 | 72.88 | 5,382,513 | +0.26(+0.36%) |
May 16, 2023 | 73.11 | 73.14 | 72.60 | 72.62 | 1,587,693 | -0.81(-1.10%) |
May 15, 2023 | 73.51 | 73.57 | 73.15 | 73.43 | 1,592,553 | -0.03(-0.04%) |
May 12, 2023 | 73.46 | 73.68 | 73.11 | 73.46 | 1,614,362 | +0.07(+0.10%) |
May 11, 2023 | 73.47 | 73.49 | 73.05 | 73.39 | 1,498,906 | -0.20(-0.27%) |
May 10, 2023 | 73.51 | 73.73 | 72.99 | 73.59 | 2,105,414 | +0.33(+0.45%) |
May 09, 2023 | 73.26 | 73.45 | 73.21 | 73.26 | 1,766,837 | -0.18(-0.25%) |
May 08, 2023 | 73.45 | 73.60 | 73.28 | 73.44 | 2,139,806 | -0.15(-0.20%) |
May 05, 2023 | 72.94 | 73.69 | 72.94 | 73.59 | 1,830,036 | +0.84(+1.15%) |
May 04, 2023 | 72.81 | 73.08 | 72.56 | 72.75 | 3,275,652 | -0.40(-0.55%) |
May 03, 2023 | 73.57 | 73.92 | 73.14 | 73.15 | 2,106,566 | -0.27(-0.37%) |
May 02, 2023 | 73.86 | 73.88 | 72.92 | 73.42 | 2,784,874 | -0.63(-0.85%) |