Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 15, 2023 | 70.94 | 72.28 | 70.94 | 71.64 | 1,245,965 | +0.70(+0.99%) |
Jun 14, 2023 | 72.00 | 72.72 | 70.62 | 70.94 | 1,796,253 | -0.76(-1.06%) |
Jun 13, 2023 | 72.05 | 72.68 | 71.55 | 71.70 | 1,541,580 | +0.59(+0.83%) |
Jun 12, 2023 | 71.02 | 72.13 | 70.70 | 71.11 | 1,985,794 | -0.87(-1.21%) |
Jun 09, 2023 | 72.01 | 72.83 | 71.88 | 71.98 | 1,631,346 | -0.46(-0.64%) |
Jun 08, 2023 | 72.33 | 72.70 | 71.12 | 72.44 | 2,170,357 | +0.09(+0.12%) |
Jun 07, 2023 | 70.91 | 72.57 | 70.91 | 72.35 | 3,327,452 | +1.50(+2.12%) |
Jun 06, 2023 | 69.41 | 71.01 | 69.41 | 70.85 | 1,773,286 | +0.23(+0.33%) |
Jun 05, 2023 | 71.72 | 71.98 | 70.28 | 70.62 | 2,150,013 | -0.33(-0.47%) |
Jun 02, 2023 | 70.36 | 71.16 | 69.95 | 70.95 | 3,045,678 | +1.62(+2.34%) |
Jun 01, 2023 | 68.83 | 70.09 | 68.31 | 69.33 | 2,353,703 | +0.71(+1.03%) |
May 31, 2023 | 68.94 | 69.58 | 68.49 | 68.62 | 2,562,985 | -1.25(-1.79%) |
May 30, 2023 | 69.47 | 69.95 | 69.10 | 69.87 | 1,897,087 | -0.47(-0.67%) |
May 26, 2023 | 71.00 | 71.11 | 70.00 | 70.34 | 1,245,620 | -0.29(-0.41%) |
May 25, 2023 | 70.85 | 71.14 | 70.20 | 70.63 | 2,115,880 | -1.35(-1.88%) |
May 24, 2023 | 71.61 | 72.57 | 71.49 | 71.98 | 1,695,969 | +0.26(+0.36%) |
May 23, 2023 | 70.47 | 72.30 | 70.41 | 71.72 | 4,683,831 | +1.90(+2.72%) |
May 22, 2023 | 70.50 | 71.16 | 69.68 | 69.82 | 13,612,666 | +4.70(+7.22%) |
May 19, 2023 | 65.58 | 66.08 | 64.81 | 65.12 | 566,663 | +0.16(+0.25%) |
May 18, 2023 | 63.42 | 65.06 | 62.62 | 64.96 | 430,746 | +1.09(+1.71%) |
May 17, 2023 | 63.37 | 64.07 | 62.13 | 63.87 | 468,373 | +1.60(+2.57%) |
May 16, 2023 | 63.41 | 64.00 | 62.25 | 62.27 | 404,917 | -1.39(-2.18%) |
May 15, 2023 | 63.05 | 64.38 | 62.33 | 63.66 | 528,291 | +1.19(+1.90%) |
May 12, 2023 | 61.82 | 62.49 | 61.48 | 62.47 | 702,999 | +1.19(+1.94%) |
May 11, 2023 | 61.76 | 62.29 | 60.94 | 61.28 | 475,761 | -1.48(-2.36%) |
May 10, 2023 | 63.20 | 63.21 | 61.58 | 62.76 | 737,091 | -0.19(-0.30%) |
May 09, 2023 | 64.00 | 64.78 | 62.87 | 62.95 | 791,490 | -1.58(-2.45%) |
May 08, 2023 | 66.17 | 66.70 | 64.49 | 64.53 | 837,185 | +0.14(+0.22%) |
May 05, 2023 | 64.75 | 65.47 | 63.23 | 64.39 | 1,034,814 | +2.17(+3.49%) |
May 04, 2023 | 62.04 | 63.22 | 60.63 | 62.22 | 1,394,071 | +1.72(+2.84%) |
May 03, 2023 | 60.37 | 61.84 | 59.98 | 60.50 | 1,093,662 | -1.39(-2.25%) |
May 02, 2023 | 63.43 | 63.55 | 60.97 | 61.89 | 694,992 | -2.84(-4.39%) |