Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 78.99 | 79.46 | 78.70 | 79.22 | 592,548 | +0.43(+0.54%) |
Jul 28, 2023 | 79.81 | 80.09 | 78.52 | 78.79 | 887,640 | -0.16(-0.20%) |
Jul 27, 2023 | 81.51 | 81.51 | 78.27 | 78.95 | 1,266,161 | -2.04(-2.52%) |
Jul 26, 2023 | 80.93 | 81.78 | 79.82 | 80.99 | 1,986,628 | +0.18(+0.22%) |
Jul 25, 2023 | 79.14 | 81.60 | 78.53 | 80.81 | 2,994,219 | +2.31(+2.94%) |
Jul 24, 2023 | 79.84 | 80.41 | 78.41 | 78.51 | 2,372,136 | -1.33(-1.67%) |
Jul 21, 2023 | 79.79 | 80.16 | 78.93 | 79.84 | 1,380,875 | +0.37(+0.46%) |
Jul 20, 2023 | 78.77 | 79.64 | 77.62 | 79.47 | 2,339,689 | -1.05(-1.31%) |
Jul 19, 2023 | 80.62 | 81.32 | 80.26 | 80.52 | 1,460,481 | +0.30(+0.37%) |
Jul 18, 2023 | 79.47 | 80.42 | 78.54 | 80.23 | 1,320,089 | +0.76(+0.95%) |
Jul 17, 2023 | 78.95 | 79.71 | 78.73 | 79.47 | 831,063 | +0.52(+0.65%) |
Jul 14, 2023 | 79.26 | 79.37 | 78.36 | 78.95 | 964,137 | -0.07(-0.09%) |
Jul 13, 2023 | 79.50 | 79.90 | 78.85 | 79.02 | 790,845 | -0.12(-0.15%) |
Jul 12, 2023 | 80.10 | 80.35 | 78.70 | 79.14 | 1,266,111 | +0.66(+0.84%) |
Jul 11, 2023 | 77.62 | 78.70 | 77.04 | 78.49 | 961,378 | +1.35(+1.75%) |
Jul 10, 2023 | 75.95 | 77.45 | 75.67 | 77.13 | 918,541 | +1.10(+1.45%) |
Jul 07, 2023 | 75.10 | 76.42 | 74.71 | 76.03 | 935,298 | +0.51(+0.67%) |
Jul 06, 2023 | 75.77 | 76.03 | 74.72 | 75.52 | 965,742 | -1.15(-1.50%) |
Jul 05, 2023 | 76.40 | 77.24 | 75.48 | 76.68 | 948,021 | -0.45(-0.58%) |
Jul 03, 2023 | 77.54 | 77.61 | 76.42 | 77.12 | 605,015 | -0.75(-0.96%) |
Jun 30, 2023 | 77.70 | 78.51 | 77.40 | 77.87 | 1,797,341 | +0.82(+1.06%) |
Jun 29, 2023 | 75.69 | 81.11 | 75.41 | 77.05 | 2,062,166 | +1.15(+1.52%) |
Jun 28, 2023 | 75.72 | 76.23 | 75.20 | 75.90 | 1,207,598 | -0.06(-0.08%) |
Jun 27, 2023 | 75.31 | 76.22 | 74.52 | 75.96 | 1,229,510 | +1.52(+2.04%) |
Jun 26, 2023 | 73.76 | 75.00 | 73.59 | 74.44 | 945,516 | +0.66(+0.89%) |
Jun 23, 2023 | 73.03 | 74.19 | 72.57 | 73.78 | 3,587,679 | +0.00(+0.00%) |
Jun 22, 2023 | 73.23 | 74.04 | 72.57 | 73.78 | 3,908,778 | +0.23(+0.31%) |
Jun 21, 2023 | 73.54 | 73.84 | 72.44 | 73.56 | 1,327,681 | -0.82(-1.10%) |
Jun 20, 2023 | 74.40 | 75.15 | 73.79 | 74.37 | 1,148,050 | -0.66(-0.87%) |
Jun 16, 2023 | 76.07 | 76.47 | 74.78 | 75.03 | 2,203,070 | -0.61(-0.80%) |
Jun 15, 2023 | 73.95 | 76.12 | 73.75 | 75.63 | 1,743,112 | +0.57(+0.75%) |
Jun 14, 2023 | 75.13 | 75.80 | 74.76 | 75.07 | 2,064,358 | +0.07(+0.09%) |
Jun 13, 2023 | 74.24 | 75.08 | 74.02 | 75.00 | 2,255,175 | +0.94(+1.28%) |
Jun 12, 2023 | 73.49 | 74.24 | 72.91 | 74.05 | 2,759,450 | +1.18(+1.62%) |
Jun 09, 2023 | 73.13 | 73.63 | 72.60 | 72.87 | 1,583,569 | -0.35(-0.48%) |
Jun 08, 2023 | 73.64 | 73.96 | 72.59 | 73.22 | 1,555,554 | -0.74(-0.99%) |
Jun 07, 2023 | 74.71 | 74.80 | 73.64 | 73.95 | 1,372,695 | -0.43(-0.57%) |
Jun 06, 2023 | 72.70 | 74.60 | 72.33 | 74.38 | 2,526,635 | +1.67(+2.30%) |
Jun 05, 2023 | 73.46 | 73.69 | 72.42 | 72.71 | 1,863,266 | -1.31(-1.77%) |
Jun 02, 2023 | 72.62 | 74.19 | 71.86 | 74.02 | 1,716,506 | +1.64(+2.27%) |
Jun 01, 2023 | 72.25 | 72.96 | 71.85 | 72.38 | 1,907,674 | +0.83(+1.15%) |
May 31, 2023 | 71.64 | 72.32 | 70.37 | 71.56 | 2,350,218 | -0.78(-1.07%) |
May 30, 2023 | 72.67 | 73.27 | 71.76 | 72.33 | 1,203,565 | +0.36(+0.50%) |
May 26, 2023 | 70.88 | 72.02 | 70.38 | 71.97 | 1,070,129 | +1.45(+2.06%) |
May 25, 2023 | 71.52 | 71.68 | 69.94 | 70.52 | 1,405,243 | -0.72(-1.00%) |
May 24, 2023 | 71.06 | 71.69 | 70.17 | 71.24 | 1,401,912 | -0.44(-0.61%) |
May 23, 2023 | 71.52 | 72.55 | 71.36 | 71.68 | 2,102,185 | -0.21(-0.29%) |
May 22, 2023 | 70.10 | 72.46 | 69.43 | 71.89 | 3,813,779 | +1.65(+2.35%) |
May 19, 2023 | 70.75 | 70.95 | 69.28 | 70.23 | 1,344,924 | -0.18(-0.25%) |
May 18, 2023 | 69.18 | 70.98 | 69.07 | 70.41 | 2,083,861 | +1.42(+2.05%) |
May 17, 2023 | 68.47 | 69.37 | 67.61 | 69.00 | 1,345,985 | +1.04(+1.53%) |
May 16, 2023 | 67.02 | 68.12 | 67.02 | 67.96 | 2,045,749 | -0.31(-0.45%) |
May 15, 2023 | 66.28 | 68.26 | 66.20 | 68.26 | 1,378,865 | +1.86(+2.80%) |
May 12, 2023 | 66.43 | 67.25 | 65.74 | 66.41 | 1,529,317 | +0.28(+0.42%) |
May 11, 2023 | 65.26 | 66.20 | 64.28 | 66.13 | 1,704,076 | +0.63(+0.95%) |
May 10, 2023 | 65.67 | 65.91 | 64.55 | 65.50 | 1,388,951 | +1.05(+1.63%) |
May 09, 2023 | 64.21 | 64.74 | 63.85 | 64.45 | 1,110,202 | -0.29(-0.44%) |
May 08, 2023 | 64.27 | 65.03 | 64.03 | 64.74 | 893,057 | +0.53(+0.82%) |
May 05, 2023 | 63.60 | 64.47 | 63.57 | 64.21 | 969,151 | +1.13(+1.79%) |
May 04, 2023 | 63.92 | 64.64 | 63.06 | 63.08 | 1,132,651 | -1.91(-2.93%) |
May 03, 2023 | 66.61 | 67.28 | 64.94 | 64.99 | 1,454,102 | -1.04(-1.58%) |
May 02, 2023 | 67.47 | 67.47 | 64.89 | 66.03 | 1,336,750 | -1.78(-2.62%) |