Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 04, 2023 | 0 | +0.00(+0.00%) | ||||
Aug 03, 2023 | 74.01 | 74.96 | 73.62 | 74.05 | 4,589,330 | +0.01(+0.01%) |
Aug 02, 2023 | 74.61 | 74.76 | 73.30 | 74.04 | 2,064,013 | -1.24(-1.65%) |
Aug 01, 2023 | 75.52 | 75.70 | 74.43 | 75.28 | 1,569,264 | -0.61(-0.80%) |
Jul 31, 2023 | 74.61 | 76.00 | 74.45 | 75.89 | 1,716,476 | +2.25(+3.06%) |
Jul 28, 2023 | 73.99 | 73.99 | 72.55 | 73.64 | 1,306,824 | -0.37(-0.50%) |
Jul 27, 2023 | 75.50 | 75.50 | 73.81 | 74.01 | 856,828 | -0.81(-1.08%) |
Jul 26, 2023 | 74.45 | 75.13 | 74.43 | 74.82 | 612,014 | -0.51(-0.68%) |
Jul 25, 2023 | 75.02 | 75.78 | 74.50 | 75.33 | 798,112 | +0.32(+0.43%) |
Jul 24, 2023 | 74.28 | 76.03 | 74.20 | 75.01 | 1,192,297 | +1.46(+1.99%) |
Jul 21, 2023 | 72.76 | 73.60 | 72.76 | 73.55 | 702,133 | +1.08(+1.49%) |
Jul 20, 2023 | 72.34 | 72.82 | 72.16 | 72.47 | 1,101,853 | +0.77(+1.07%) |
Jul 19, 2023 | 71.32 | 72.20 | 71.06 | 71.70 | 793,494 | +0.44(+0.62%) |
Jul 18, 2023 | 70.96 | 72.34 | 70.63 | 71.26 | 854,047 | +0.15(+0.21%) |
Jul 17, 2023 | 70.87 | 71.44 | 70.73 | 71.11 | 593,378 | -0.03(-0.04%) |
Jul 14, 2023 | 72.60 | 72.70 | 71.06 | 71.14 | 1,027,690 | -1.83(-2.51%) |
Jul 13, 2023 | 73.78 | 74.42 | 72.59 | 72.97 | 1,088,113 | -1.01(-1.37%) |
Jul 12, 2023 | 73.79 | 74.29 | 73.37 | 73.98 | 2,324,508 | +0.74(+1.01%) |
Jul 11, 2023 | 72.15 | 73.38 | 72.12 | 73.24 | 932,632 | +1.33(+1.85%) |
Jul 10, 2023 | 71.44 | 72.19 | 71.34 | 71.91 | 1,044,390 | +0.41(+0.58%) |
Jul 07, 2023 | 70.39 | 72.26 | 70.38 | 71.50 | 2,039,555 | +0.70(+0.98%) |
Jul 06, 2023 | 71.74 | 72.13 | 70.19 | 70.80 | 6,792,719 | +0.09(+0.13%) |
Jul 05, 2023 | 71.46 | 71.46 | 70.20 | 70.71 | 1,161,457 | -0.39(-0.55%) |
Jul 03, 2023 | 71.14 | 71.48 | 70.81 | 71.10 | 740,342 | -0.04(-0.06%) |
Jun 30, 2023 | 71.42 | 71.44 | 70.81 | 71.14 | 1,459,153 | +0.48(+0.68%) |
Jun 29, 2023 | 70.00 | 70.67 | 69.76 | 70.66 | 1,282,011 | +0.83(+1.19%) |
Jun 28, 2023 | 69.22 | 69.93 | 68.64 | 69.83 | 1,186,202 | +0.62(+0.90%) |
Jun 27, 2023 | 69.10 | 69.78 | 68.89 | 69.21 | 1,733,447 | -0.23(-0.33%) |
Jun 26, 2023 | 68.67 | 69.97 | 68.50 | 69.44 | 1,309,639 | +1.10(+1.61%) |
Jun 23, 2023 | 68.25 | 68.67 | 67.76 | 68.34 | 2,777,805 | -0.50(-0.73%) |
Jun 22, 2023 | 69.19 | 69.35 | 68.62 | 68.84 | 1,727,333 | -1.06(-1.52%) |
Jun 21, 2023 | 69.10 | 70.52 | 69.01 | 69.90 | 2,517,720 | +0.47(+0.68%) |
Jun 20, 2023 | 70.91 | 70.99 | 68.74 | 69.43 | 1,429,307 | -1.77(-2.49%) |
Jun 16, 2023 | 71.71 | 72.00 | 70.99 | 71.20 | 4,102,352 | -0.44(-0.61%) |