Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 79.59 | 79.69 | 78.55 | 78.79 | 759,645 | -0.88(-1.10%) |
Jul 28, 2023 | 80.28 | 80.28 | 78.88 | 79.67 | 745,572 | +0.22(+0.28%) |
Jul 27, 2023 | 79.96 | 80.60 | 79.34 | 79.45 | 692,535 | -0.37(-0.46%) |
Jul 26, 2023 | 80.09 | 80.36 | 79.25 | 79.82 | 539,127 | -0.32(-0.40%) |
Jul 25, 2023 | 79.38 | 80.28 | 79.17 | 80.14 | 461,442 | +0.73(+0.92%) |
Jul 24, 2023 | 80.12 | 80.12 | 78.67 | 79.41 | 1,132,680 | -0.51(-0.64%) |
Jul 21, 2023 | 80.18 | 80.45 | 79.67 | 79.92 | 718,702 | +0.01(+0.01%) |
Jul 20, 2023 | 80.26 | 80.55 | 79.52 | 79.91 | 768,500 | +0.45(+0.57%) |
Jul 19, 2023 | 79.26 | 80.58 | 77.58 | 79.46 | 2,002,546 | +0.22(+0.28%) |
Jul 18, 2023 | 80.01 | 80.63 | 78.81 | 79.24 | 746,964 | -0.99(-1.23%) |
Jul 17, 2023 | 79.97 | 80.51 | 79.36 | 80.23 | 723,124 | -0.16(-0.20%) |
Jul 14, 2023 | 82.23 | 82.27 | 80.11 | 80.39 | 798,660 | -1.68(-2.05%) |
Jul 13, 2023 | 81.65 | 82.32 | 81.24 | 82.07 | 496,588 | +0.54(+0.66%) |
Jul 12, 2023 | 82.32 | 82.62 | 81.48 | 81.53 | 449,344 | -0.20(-0.24%) |
Jul 11, 2023 | 80.14 | 81.78 | 80.14 | 81.73 | 784,760 | +1.69(+2.11%) |
Jul 10, 2023 | 78.50 | 80.97 | 78.49 | 80.04 | 897,458 | +1.38(+1.75%) |
Jul 07, 2023 | 78.82 | 79.26 | 78.54 | 78.66 | 963,105 | -0.15(-0.19%) |
Jul 06, 2023 | 78.64 | 79.10 | 77.95 | 78.81 | 590,559 | -0.62(-0.78%) |
Jul 05, 2023 | 79.39 | 79.80 | 79.03 | 79.43 | 550,909 | -0.08(-0.10%) |
Jul 03, 2023 | 80.26 | 80.41 | 79.39 | 79.51 | 549,125 | -1.59(-1.96%) |
Jun 30, 2023 | 80.97 | 81.40 | 80.57 | 81.10 | 940,134 | +0.20(+0.25%) |
Jun 29, 2023 | 79.94 | 80.91 | 79.83 | 80.90 | 644,799 | +0.96(+1.20%) |
Jun 28, 2023 | 80.13 | 80.13 | 79.40 | 79.94 | 943,366 | -0.19(-0.24%) |
Jun 27, 2023 | 79.44 | 80.24 | 79.10 | 80.13 | 714,573 | +0.40(+0.50%) |
Jun 26, 2023 | 78.94 | 80.05 | 78.79 | 79.73 | 599,253 | +0.83(+1.05%) |
Jun 23, 2023 | 79.52 | 80.06 | 78.68 | 78.90 | 1,117,729 | -0.81(-1.02%) |
Jun 22, 2023 | 79.72 | 80.06 | 78.25 | 79.71 | 798,061 | +0.03(+0.04%) |
Jun 21, 2023 | 78.51 | 80.21 | 78.51 | 79.68 | 1,228,837 | +1.79(+2.30%) |
Jun 20, 2023 | 77.43 | 78.33 | 77.10 | 77.89 | 1,022,544 | -0.13(-0.17%) |
Jun 16, 2023 | 76.21 | 78.50 | 75.89 | 78.02 | 2,580,722 | +2.23(+2.94%) |
Jun 15, 2023 | 74.98 | 75.93 | 74.65 | 75.79 | 789,034 | -4.01(-5.03%) |
May 08, 2023 | 79.25 | 80.05 | 79.15 | 79.80 | 1,040,839 | +0.05(+0.06%) |
May 05, 2023 | 79.77 | 81.59 | 79.16 | 79.75 | 551,680 | +0.62(+0.78%) |
May 04, 2023 | 79.79 | 80.38 | 77.82 | 79.13 | 664,721 | -0.88(-1.10%) |
May 03, 2023 | 80.71 | 81.59 | 79.94 | 80.01 | 520,672 | -0.47(-0.58%) |
May 02, 2023 | 81.90 | 82.17 | 79.46 | 80.48 | 866,399 | -1.92(-2.33%) |