Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 84.17 | 84.55 | 83.93 | 84.41 | 5,585,998 | +0.44(+0.53%) |
Jul 28, 2023 | 84.30 | 84.30 | 83.53 | 83.97 | 4,127,729 | +0.58(+0.70%) |
Jul 27, 2023 | 84.23 | 84.47 | 83.31 | 83.39 | 7,159,826 | -0.54(-0.65%) |
Jul 26, 2023 | 83.63 | 84.16 | 83.27 | 83.93 | 6,263,109 | -0.29(-0.34%) |
Jul 25, 2023 | 83.19 | 84.53 | 83.06 | 84.22 | 8,896,170 | +1.49(+1.80%) |
Jul 24, 2023 | 82.57 | 82.88 | 82.21 | 82.73 | 4,420,225 | +0.26(+0.31%) |
Jul 21, 2023 | 82.23 | 82.60 | 81.81 | 82.47 | 4,594,015 | +0.01(+0.01%) |
Jul 20, 2023 | 82.53 | 82.65 | 81.89 | 82.46 | 5,002,929 | +0.20(+0.24%) |
Jul 19, 2023 | 82.60 | 82.82 | 82.01 | 82.27 | 5,272,102 | -0.44(-0.54%) |
Jul 18, 2023 | 81.76 | 82.96 | 81.76 | 82.71 | 5,989,045 | +0.64(+0.78%) |
Jul 17, 2023 | 81.71 | 82.23 | 81.57 | 82.07 | 4,606,636 | +0.08(+0.10%) |
Jul 14, 2023 | 82.51 | 82.51 | 81.62 | 81.99 | 5,715,754 | -0.48(-0.59%) |
Jul 13, 2023 | 82.11 | 82.57 | 81.81 | 82.47 | 4,879,363 | +0.64(+0.78%) |
Jul 12, 2023 | 81.75 | 82.08 | 81.15 | 81.83 | 11,717,013 | +1.06(+1.32%) |
Jul 11, 2023 | 80.46 | 80.83 | 80.11 | 80.77 | 4,778,918 | +0.79(+0.98%) |
Jul 10, 2023 | 79.43 | 80.46 | 79.36 | 79.98 | 5,684,731 | -0.02(-0.02%) |
Jul 07, 2023 | 79.26 | 80.80 | 79.15 | 80.00 | 6,937,269 | +0.69(+0.87%) |
Jul 06, 2023 | 78.87 | 79.36 | 78.10 | 79.31 | 9,090,687 | -0.58(-0.73%) |
Jul 05, 2023 | 81.02 | 81.09 | 79.74 | 79.89 | 12,012,504 | -2.02(-2.46%) |
Jul 03, 2023 | 81.57 | 82.27 | 81.43 | 81.91 | 3,993,727 | +0.31(+0.37%) |
Jun 30, 2023 | 81.28 | 81.81 | 80.99 | 81.61 | 6,583,793 | +0.76(+0.94%) |
Jun 29, 2023 | 79.63 | 80.89 | 79.45 | 80.85 | 5,363,605 | +1.00(+1.26%) |
Jun 28, 2023 | 80.20 | 80.20 | 79.48 | 79.84 | 5,578,632 | -0.55(-0.69%) |
Jun 27, 2023 | 79.47 | 80.45 | 79.22 | 80.40 | 6,944,070 | +1.12(+1.42%) |
Jun 26, 2023 | 78.67 | 79.38 | 78.48 | 79.27 | 4,232,395 | +0.82(+1.04%) |
Jun 23, 2023 | 78.27 | 78.60 | 77.86 | 78.46 | 6,069,331 | -0.64(-0.81%) |
Jun 22, 2023 | 79.00 | 79.16 | 78.35 | 79.10 | 4,392,127 | -0.19(-0.24%) |
Jun 21, 2023 | 78.65 | 79.61 | 78.42 | 79.28 | 6,781,055 | +0.26(+0.32%) |
Jun 20, 2023 | 79.30 | 79.47 | 78.58 | 79.03 | 5,960,683 | -1.08(-1.35%) |
Jun 16, 2023 | 80.04 | 80.15 | 79.53 | 80.11 | 8,656,964 | +0.20(+0.25%) |
Jun 15, 2023 | 79.14 | 80.23 | 79.07 | 79.92 | 6,009,563 | +0.68(+0.85%) |
Jun 14, 2023 | 80.20 | 80.27 | 78.81 | 79.24 | 7,121,056 | -0.33(-0.42%) |
Jun 13, 2023 | 78.36 | 79.62 | 78.19 | 79.57 | 8,400,349 | +1.80(+2.32%) |
Jun 12, 2023 | 77.50 | 77.87 | 76.96 | 77.77 | 4,944,787 | +0.35(+0.46%) |
Jun 09, 2023 | 77.76 | 77.88 | 77.12 | 77.42 | 5,929,594 | -0.65(-0.83%) |
Jun 08, 2023 | 78.39 | 78.61 | 77.52 | 78.06 | 5,979,521 | -0.28(-0.36%) |
Jun 07, 2023 | 77.25 | 78.42 | 77.25 | 78.35 | 6,801,783 | +0.92(+1.19%) |
Jun 06, 2023 | 76.62 | 77.62 | 76.57 | 77.43 | 7,758,954 | +0.49(+0.64%) |
Jun 05, 2023 | 77.15 | 77.80 | 76.65 | 76.94 | 8,254,793 | -0.06(-0.08%) |
Jun 02, 2023 | 75.97 | 77.17 | 75.85 | 76.99 | 9,010,169 | +2.50(+3.35%) |
Jun 01, 2023 | 73.89 | 74.71 | 73.55 | 74.50 | 7,428,772 | +0.98(+1.33%) |
May 31, 2023 | 73.89 | 74.13 | 73.21 | 73.52 | 7,049,704 | -0.79(-1.07%) |
May 30, 2023 | 74.65 | 74.79 | 73.74 | 74.31 | 6,521,070 | -0.40(-0.54%) |
May 26, 2023 | 74.89 | 75.18 | 74.38 | 74.71 | 8,103,738 | +0.37(+0.50%) |
May 25, 2023 | 74.69 | 74.70 | 73.93 | 74.34 | 5,976,358 | -0.26(-0.35%) |
May 24, 2023 | 75.14 | 75.21 | 74.46 | 74.60 | 7,208,564 | -0.86(-1.14%) |
May 23, 2023 | 76.09 | 76.30 | 75.31 | 75.47 | 5,371,687 | -1.19(-1.55%) |
May 22, 2023 | 77.21 | 77.43 | 76.52 | 76.65 | 4,229,085 | -0.40(-0.52%) |
May 19, 2023 | 77.42 | 77.45 | 76.63 | 77.05 | 5,073,297 | +0.20(+0.25%) |
May 18, 2023 | 76.05 | 76.94 | 75.69 | 76.86 | 6,818,208 | +0.45(+0.59%) |
May 17, 2023 | 76.27 | 76.71 | 75.91 | 76.41 | 5,360,294 | +0.50(+0.66%) |
May 16, 2023 | 76.77 | 76.85 | 75.88 | 75.91 | 4,258,572 | -1.27(-1.65%) |
May 15, 2023 | 76.93 | 77.24 | 76.45 | 77.18 | 3,310,009 | +0.65(+0.84%) |
May 12, 2023 | 76.74 | 76.88 | 75.88 | 76.53 | 4,244,686 | +0.14(+0.18%) |
May 11, 2023 | 76.42 | 76.65 | 76.04 | 76.40 | 6,556,318 | -0.75(-0.98%) |
May 10, 2023 | 78.03 | 78.03 | 76.31 | 77.15 | 5,985,099 | +0.05(+0.06%) |
May 09, 2023 | 77.38 | 77.50 | 76.78 | 77.10 | 7,711,820 | -0.71(-0.91%) |
May 08, 2023 | 78.54 | 78.65 | 77.69 | 77.81 | 3,918,566 | -0.25(-0.33%) |
May 05, 2023 | 77.61 | 78.34 | 77.54 | 78.06 | 5,238,682 | +1.29(+1.68%) |
May 04, 2023 | 77.44 | 77.93 | 76.58 | 76.77 | 8,497,924 | -0.50(-0.65%) |
May 03, 2023 | 78.25 | 78.63 | 77.24 | 77.27 | 6,480,627 | -0.86(-1.10%) |
May 02, 2023 | 78.16 | 78.26 | 76.89 | 78.13 | 5,959,958 | -0.76(-0.97%) |