Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 76.34 | 77.92 | 76.34 | 77.43 | 449,929 | +1.11(+1.46%) |
Jul 28, 2023 | 76.26 | 76.76 | 75.92 | 76.31 | 330,166 | +0.37(+0.49%) |
Jul 27, 2023 | 77.13 | 77.36 | 75.53 | 75.94 | 793,589 | -0.76(-0.99%) |
Jul 26, 2023 | 76.19 | 77.20 | 76.17 | 76.70 | 311,250 | +0.50(+0.66%) |
Jul 25, 2023 | 76.59 | 76.61 | 75.61 | 76.19 | 270,265 | -0.24(-0.31%) |
Jul 24, 2023 | 76.50 | 78.21 | 76.11 | 76.43 | 307,325 | +0.17(+0.22%) |
Jul 21, 2023 | 76.57 | 76.71 | 75.94 | 76.26 | 218,948 | +0.35(+0.47%) |
Jul 20, 2023 | 77.08 | 77.09 | 75.57 | 75.91 | 327,010 | -0.87(-1.13%) |
Jul 19, 2023 | 76.43 | 77.19 | 76.41 | 76.78 | 330,617 | +0.14(+0.18%) |
Jul 18, 2023 | 75.73 | 77.27 | 75.68 | 76.64 | 231,818 | +0.76(+1.00%) |
Jul 17, 2023 | 75.76 | 76.33 | 75.08 | 75.88 | 287,517 | -0.33(-0.44%) |
Jul 14, 2023 | 76.89 | 76.89 | 75.30 | 76.21 | 332,862 | -0.45(-0.59%) |
Jul 13, 2023 | 77.84 | 78.05 | 76.59 | 76.67 | 380,324 | -0.91(-1.17%) |
Jul 12, 2023 | 76.72 | 77.57 | 75.80 | 77.57 | 459,924 | +1.61(+2.11%) |
Jul 11, 2023 | 74.81 | 76.17 | 74.55 | 75.97 | 358,189 | +1.43(+1.92%) |
Jul 10, 2023 | 73.76 | 75.49 | 73.61 | 74.54 | 578,143 | +0.55(+0.75%) |
Jul 07, 2023 | 74.64 | 74.64 | 73.52 | 73.99 | 600,029 | -0.50(-0.67%) |
Jul 06, 2023 | 73.97 | 74.70 | 72.97 | 74.49 | 564,196 | -0.32(-0.42%) |
Jul 05, 2023 | 75.70 | 75.70 | 74.37 | 74.81 | 521,247 | -1.07(-1.41%) |
Jul 03, 2023 | 76.08 | 76.54 | 75.75 | 75.88 | 237,966 | -0.20(-0.26%) |
Jun 30, 2023 | 75.71 | 76.53 | 75.29 | 76.08 | 449,203 | +0.71(+0.94%) |
Jun 29, 2023 | 75.43 | 76.14 | 74.86 | 75.37 | 309,345 | -0.05(-0.07%) |
Jun 28, 2023 | 74.91 | 75.42 | 74.01 | 75.42 | 498,449 | +0.28(+0.37%) |
Jun 27, 2023 | 74.14 | 75.73 | 73.99 | 75.14 | 283,939 | +1.14(+1.54%) |
Jun 26, 2023 | 73.47 | 74.53 | 73.23 | 74.00 | 287,876 | +0.79(+1.08%) |
Jun 23, 2023 | 73.56 | 73.77 | 72.49 | 73.21 | 552,318 | -0.91(-1.22%) |
Jun 22, 2023 | 74.95 | 75.44 | 73.92 | 74.12 | 397,389 | -0.90(-1.19%) |
Jun 21, 2023 | 74.70 | 75.33 | 74.17 | 75.01 | 349,155 | -0.05(-0.07%) |
Jun 20, 2023 | 75.32 | 75.37 | 74.22 | 75.06 | 382,832 | -0.70(-0.92%) |
Jun 16, 2023 | 76.62 | 76.62 | 75.40 | 75.76 | 544,461 | -0.43(-0.57%) |
Jun 15, 2023 | 75.41 | 76.30 | 75.08 | 76.19 | 402,389 | -4.28(-5.32%) |
May 08, 2023 | 81.34 | 81.74 | 80.20 | 80.48 | 214,898 | -0.61(-0.75%) |
May 05, 2023 | 80.28 | 81.70 | 79.94 | 81.09 | 432,245 | +1.87(+2.37%) |
May 04, 2023 | 78.72 | 81.57 | 78.59 | 79.21 | 489,300 | -0.26(-0.32%) |
May 03, 2023 | 79.78 | 82.12 | 79.16 | 79.47 | 438,053 | -0.27(-0.33%) |
May 02, 2023 | 80.98 | 81.21 | 79.40 | 79.73 | 544,402 | -1.99(-2.44%) |