Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 73.28 | 74.19 | 72.86 | 73.35 | 3,001,446 | +0.27(+0.37%) |
Jul 28, 2023 | 73.35 | 74.55 | 72.90 | 73.08 | 2,744,089 | +0.69(+0.95%) |
Jul 27, 2023 | 72.18 | 74.55 | 71.99 | 72.39 | 3,943,880 | +1.29(+1.81%) |
Jul 26, 2023 | 69.00 | 71.37 | 68.53 | 71.10 | 2,884,316 | +1.77(+2.55%) |
Jul 25, 2023 | 69.95 | 70.61 | 69.28 | 69.33 | 2,339,942 | -0.18(-0.26%) |
Jul 24, 2023 | 71.00 | 71.60 | 69.27 | 69.51 | 2,884,552 | -1.52(-2.14%) |
Jul 21, 2023 | 70.43 | 71.49 | 70.04 | 71.03 | 5,746,151 | +1.23(+1.76%) |
Jul 20, 2023 | 72.67 | 73.34 | 69.79 | 69.80 | 3,117,085 | -4.12(-5.57%) |
Jul 19, 2023 | 72.90 | 75.10 | 72.66 | 73.92 | 4,189,018 | +1.64(+2.27%) |
Jul 18, 2023 | 73.03 | 73.88 | 71.31 | 72.28 | 4,007,650 | -0.56(-0.77%) |
Jul 17, 2023 | 70.44 | 73.46 | 70.05 | 72.84 | 4,512,880 | +2.25(+3.19%) |
Jul 14, 2023 | 71.50 | 71.99 | 70.19 | 70.59 | 3,856,455 | -0.65(-0.91%) |
Jul 13, 2023 | 70.29 | 71.45 | 69.20 | 71.24 | 3,311,337 | +1.44(+2.06%) |
Jul 12, 2023 | 70.25 | 70.95 | 68.94 | 69.80 | 3,062,077 | +0.06(+0.09%) |
Jul 11, 2023 | 67.74 | 69.89 | 67.66 | 69.74 | 3,456,135 | +2.12(+3.14%) |
Jul 10, 2023 | 64.70 | 67.66 | 64.60 | 67.62 | 3,439,116 | +1.95(+2.97%) |
Jul 07, 2023 | 64.74 | 66.22 | 64.55 | 65.67 | 2,190,229 | +0.98(+1.51%) |
Jul 06, 2023 | 66.37 | 66.59 | 64.33 | 64.69 | 3,180,067 | -2.96(-4.38%) |
Jul 05, 2023 | 67.82 | 68.35 | 67.18 | 67.65 | 2,227,597 | -0.64(-0.94%) |
Jul 03, 2023 | 67.73 | 69.32 | 67.73 | 68.29 | 1,623,087 | +0.41(+0.60%) |
Jun 30, 2023 | 68.53 | 68.56 | 67.63 | 67.88 | 2,057,121 | +0.28(+0.41%) |
Jun 29, 2023 | 68.55 | 68.55 | 67.15 | 67.60 | 2,571,723 | -1.09(-1.59%) |
Jun 28, 2023 | 67.97 | 69.06 | 67.55 | 68.69 | 2,466,465 | +0.64(+0.94%) |
Jun 27, 2023 | 67.03 | 68.34 | 66.62 | 68.05 | 2,866,096 | +1.43(+2.15%) |
Jun 26, 2023 | 66.54 | 67.86 | 66.41 | 66.62 | 2,454,129 | +0.00(+0.00%) |
Jun 23, 2023 | 66.48 | 67.48 | 65.76 | 66.62 | 5,335,110 | -0.83(-1.23%) |
Jun 22, 2023 | 66.59 | 67.48 | 65.61 | 67.45 | 2,319,914 | +0.52(+0.78%) |
Jun 21, 2023 | 70.51 | 71.00 | 66.85 | 66.93 | 4,118,945 | -3.63(-5.14%) |
Jun 20, 2023 | 69.21 | 71.49 | 69.06 | 70.56 | 4,056,595 | +0.50(+0.71%) |
Jun 16, 2023 | 70.12 | 70.47 | 69.01 | 70.06 | 4,804,950 | +0.12(+0.17%) |
Jun 15, 2023 | 67.74 | 70.35 | 69.94 | 3,163,225 | +7.01(+11.14%) | |
May 08, 2023 | 63.45 | 63.95 | 62.50 | 62.93 | 2,790,503 | -0.47(-0.74%) |
May 05, 2023 | 63.13 | 64.08 | 62.85 | 63.40 | 3,191,489 | +1.18(+1.90%) |
May 04, 2023 | 60.53 | 63.10 | 60.53 | 62.22 | 3,799,341 | +1.40(+2.30%) |
May 03, 2023 | 61.43 | 61.92 | 60.48 | 60.82 | 3,585,322 | -0.37(-0.60%) |
May 02, 2023 | 61.37 | 62.02 | 60.87 | 61.19 | 3,202,109 | -0.49(-0.79%) |