Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 74.70 | 74.98 | 74.44 | 74.75 | 6,047,583 | +0.24(+0.33%) |
Jul 28, 2023 | 74.41 | 75.05 | 74.34 | 74.50 | 2,651,497 | +0.55(+0.74%) |
Jul 27, 2023 | 74.12 | 74.54 | 73.90 | 73.95 | 2,193,838 | +0.05(+0.07%) |
Jul 26, 2023 | 74.11 | 74.69 | 73.60 | 73.91 | 1,761,789 | -0.07(-0.09%) |
Jul 25, 2023 | 73.98 | 74.11 | 73.04 | 73.97 | 2,167,930 | -0.28(-0.38%) |
Jul 24, 2023 | 73.91 | 74.64 | 73.91 | 74.26 | 2,570,205 | +0.60(+0.81%) |
Jul 21, 2023 | 74.12 | 74.28 | 73.51 | 73.66 | 2,418,788 | -0.16(-0.21%) |
Jul 20, 2023 | 72.99 | 73.84 | 72.99 | 73.82 | 2,075,258 | +1.19(+1.63%) |
Jul 19, 2023 | 71.16 | 72.76 | 71.16 | 72.63 | 2,653,063 | +1.64(+2.30%) |
Jul 18, 2023 | 71.69 | 72.13 | 70.84 | 71.00 | 2,671,533 | -0.91(-1.27%) |
Jul 17, 2023 | 71.40 | 72.17 | 71.16 | 71.91 | 1,575,268 | +0.30(+0.42%) |
Jul 14, 2023 | 71.60 | 71.97 | 70.94 | 71.60 | 2,180,777 | -0.19(-0.26%) |
Jul 13, 2023 | 72.39 | 72.50 | 71.76 | 71.79 | 2,137,107 | -0.53(-0.73%) |
Jul 12, 2023 | 72.88 | 73.00 | 72.18 | 72.32 | 2,166,705 | -0.16(-0.22%) |
Jul 11, 2023 | 72.72 | 73.19 | 72.28 | 72.48 | 2,508,453 | -0.08(-0.11%) |
Jul 10, 2023 | 72.88 | 73.50 | 72.25 | 72.55 | 2,150,317 | -0.25(-0.35%) |
Jul 07, 2023 | 72.51 | 73.44 | 72.51 | 72.81 | 2,668,727 | +0.15(+0.20%) |
Jul 06, 2023 | 72.01 | 72.93 | 71.54 | 72.66 | 2,679,835 | +0.39(+0.54%) |
Jul 05, 2023 | 72.91 | 72.91 | 71.88 | 72.27 | 2,764,632 | -0.99(-1.35%) |
Jul 03, 2023 | 71.94 | 73.28 | 71.81 | 73.26 | 1,425,451 | +1.07(+1.48%) |
Jun 30, 2023 | 71.56 | 72.29 | 71.16 | 72.19 | 2,587,643 | +1.04(+1.46%) |
Jun 29, 2023 | 70.74 | 71.19 | 70.46 | 71.15 | 1,816,626 | +0.25(+0.36%) |
Jun 28, 2023 | 71.20 | 71.30 | 70.33 | 70.90 | 1,958,916 | -0.50(-0.70%) |
Jun 27, 2023 | 70.35 | 71.70 | 70.30 | 71.39 | 2,511,531 | +0.98(+1.40%) |
Jun 26, 2023 | 70.53 | 70.85 | 70.05 | 70.41 | 3,498,649 | -0.08(-0.11%) |
Jun 23, 2023 | 71.19 | 71.38 | 70.22 | 70.49 | 2,716,464 | -0.77(-1.08%) |
Jun 22, 2023 | 71.26 | 71.36 | 70.80 | 71.26 | 1,418,887 | +0.62(+0.88%) |
Jun 21, 2023 | 70.29 | 70.83 | 69.96 | 70.63 | 1,719,746 | +0.12(+0.17%) |
Jun 20, 2023 | 71.05 | 71.39 | 70.50 | 70.52 | 2,033,101 | -0.89(-1.24%) |
Jun 16, 2023 | 71.35 | 71.80 | 70.81 | 71.40 | 4,521,339 | -0.01(-0.01%) |
Jun 15, 2023 | 71.01 | 71.60 | 71.41 | 3,043,329 | -2.61(-3.52%) | |
May 08, 2023 | 74.95 | 75.05 | 73.76 | 74.02 | 1,797,614 | -0.67(-0.90%) |
May 05, 2023 | 74.13 | 74.70 | 73.76 | 74.69 | 1,983,909 | +1.19(+1.61%) |
May 04, 2023 | 73.37 | 73.94 | 72.70 | 73.51 | 2,833,655 | +0.22(+0.31%) |
May 03, 2023 | 73.11 | 73.83 | 72.88 | 73.28 | 3,687,333 | -0.47(-0.63%) |
May 02, 2023 | 74.56 | 74.56 | 70.85 | 73.75 | 5,980,823 | -0.99(-1.33%) |