Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 79.00 | 79.44 | 77.56 | 78.47 | 568,367 | -0.21(-0.27%) |
Jul 28, 2023 | 78.33 | 79.39 | 76.52 | 78.68 | 706,783 | +1.29(+1.67%) |
Jul 27, 2023 | 76.63 | 79.39 | 76.40 | 77.39 | 842,690 | +1.19(+1.56%) |
Jul 26, 2023 | 73.00 | 77.19 | 72.83 | 76.20 | 1,317,169 | +3.15(+4.31%) |
Jul 25, 2023 | 73.50 | 75.15 | 73.00 | 73.05 | 590,180 | -0.45(-0.61%) |
Jul 24, 2023 | 75.35 | 75.84 | 72.85 | 73.50 | 691,970 | -1.64(-2.18%) |
Jul 21, 2023 | 74.99 | 76.69 | 74.43 | 75.14 | 1,091,128 | +0.71(+0.95%) |
Jul 20, 2023 | 74.02 | 75.35 | 73.50 | 74.43 | 740,556 | +0.19(+0.26%) |
Jul 19, 2023 | 74.50 | 74.75 | 72.88 | 74.24 | 606,093 | +0.07(+0.09%) |
Jul 18, 2023 | 73.59 | 74.72 | 72.98 | 74.17 | 719,856 | +0.89(+1.21%) |
Jul 17, 2023 | 73.88 | 74.88 | 72.81 | 73.28 | 713,982 | -0.35(-0.48%) |
Jul 14, 2023 | 73.16 | 74.27 | 72.56 | 73.63 | 476,584 | +0.63(+0.86%) |
Jul 13, 2023 | 74.60 | 74.89 | 72.46 | 73.00 | 704,201 | -1.21(-1.63%) |
Jul 12, 2023 | 74.70 | 74.70 | 72.91 | 74.21 | 832,927 | +0.25(+0.34%) |
Jul 11, 2023 | 73.34 | 74.44 | 73.00 | 73.96 | 542,228 | +0.40(+0.54%) |
Jul 10, 2023 | 72.85 | 74.56 | 71.83 | 73.56 | 1,029,571 | +0.86(+1.18%) |
Jul 07, 2023 | 74.42 | 74.47 | 71.52 | 72.70 | 981,938 | -1.21(-1.64%) |
Jul 06, 2023 | 72.17 | 74.80 | 71.52 | 73.91 | 1,104,889 | +1.14(+1.57%) |
Jul 05, 2023 | 70.58 | 72.84 | 69.93 | 72.77 | 1,349,042 | +2.53(+3.60%) |
Jul 03, 2023 | 71.86 | 72.17 | 69.29 | 70.24 | 881,459 | -1.62(-2.25%) |
Jun 30, 2023 | 73.98 | 74.47 | 71.02 | 71.86 | 1,931,141 | -1.26(-1.72%) |
Jun 29, 2023 | 75.00 | 75.44 | 71.59 | 73.12 | 1,842,691 | -1.86(-2.48%) |
Jun 28, 2023 | 75.00 | 75.90 | 73.02 | 74.98 | 4,756,544 | -8.39(-10.06%) |
Jun 27, 2023 | 85.85 | 86.89 | 83.29 | 83.37 | 613,707 | -1.95(-2.29%) |
Jun 26, 2023 | 87.82 | 88.27 | 84.85 | 85.32 | 599,163 | -2.79(-3.17%) |
Jun 23, 2023 | 89.92 | 90.55 | 86.88 | 88.11 | 965,058 | -2.24(-2.48%) |
Jun 22, 2023 | 88.76 | 91.29 | 86.96 | 90.35 | 909,215 | +1.79(+2.02%) |
Jun 21, 2023 | 86.00 | 88.92 | 83.12 | 88.56 | 854,716 | +2.46(+2.86%) |
Jun 20, 2023 | 84.95 | 88.19 | 83.19 | 86.10 | 853,877 | +1.10(+1.29%) |
Jun 16, 2023 | 85.55 | 86.06 | 82.02 | 85.00 | 1,241,882 | +0.37(+0.44%) |
Jun 15, 2023 | 80.90 | 85.64 | 80.51 | 84.63 | 1,369,596 | +3.72(+4.60%) |
Jun 14, 2023 | 74.94 | 83.99 | 74.52 | 80.91 | 3,263,087 | +6.03(+8.05%) |
Jun 13, 2023 | 74.82 | 75.90 | 74.23 | 74.88 | 514,288 | +0.04(+0.05%) |
Jun 12, 2023 | 74.05 | 76.51 | 73.75 | 74.84 | 539,894 | +1.10(+1.49%) |
Jun 09, 2023 | 75.04 | 75.80 | 73.12 | 73.74 | 421,913 | -1.50(-1.99%) |
Jun 08, 2023 | 75.44 | 76.71 | 74.89 | 75.24 | 275,927 | -0.25(-0.33%) |
Jun 07, 2023 | 75.07 | 76.16 | 73.49 | 75.49 | 409,343 | +0.63(+0.84%) |
Jun 06, 2023 | 75.27 | 75.92 | 74.03 | 74.86 | 434,932 | +0.04(+0.05%) |
Jun 05, 2023 | 73.88 | 76.50 | 73.80 | 74.82 | 473,724 | +0.70(+0.94%) |
Jun 02, 2023 | 73.14 | 74.35 | 71.81 | 74.12 | 618,723 | +1.36(+1.87%) |
Jun 01, 2023 | 74.16 | 74.89 | 72.56 | 72.76 | 472,895 | -1.02(-1.38%) |
May 31, 2023 | 70.72 | 73.95 | 69.45 | 73.78 | 794,827 | +4.33(+6.23%) |
May 30, 2023 | 70.12 | 70.25 | 68.60 | 69.45 | 748,092 | -0.35(-0.50%) |
May 26, 2023 | 67.75 | 70.61 | 67.56 | 69.80 | 812,039 | +1.71(+2.51%) |
May 25, 2023 | 68.92 | 69.20 | 67.07 | 68.09 | 878,886 | -0.64(-0.93%) |
May 24, 2023 | 71.00 | 71.04 | 68.68 | 68.73 | 1,008,951 | -3.09(-4.30%) |
May 23, 2023 | 74.83 | 75.06 | 71.64 | 71.82 | 549,109 | -2.80(-3.75%) |
May 22, 2023 | 75.63 | 76.21 | 73.56 | 74.62 | 623,786 | -1.09(-1.44%) |
May 19, 2023 | 77.28 | 77.35 | 74.55 | 75.71 | 596,129 | -1.16(-1.51%) |
May 18, 2023 | 78.51 | 79.04 | 75.90 | 76.87 | 465,287 | -1.62(-2.06%) |
May 17, 2023 | 77.21 | 79.12 | 75.61 | 78.49 | 446,211 | +1.41(+1.83%) |
May 16, 2023 | 77.15 | 77.25 | 74.70 | 77.08 | 443,412 | -0.69(-0.89%) |
May 15, 2023 | 79.37 | 80.31 | 77.05 | 77.77 | 677,243 | -1.24(-1.57%) |
May 12, 2023 | 78.00 | 80.25 | 77.55 | 79.01 | 523,637 | +1.04(+1.33%) |
May 11, 2023 | 80.99 | 82.25 | 77.30 | 77.97 | 805,601 | -2.25(-2.80%) |
May 10, 2023 | 77.06 | 80.97 | 76.50 | 80.22 | 855,136 | +3.48(+4.53%) |
May 09, 2023 | 77.73 | 81.12 | 76.27 | 76.74 | 1,131,846 | -0.99(-1.27%) |
May 08, 2023 | 78.00 | 82.85 | 74.03 | 77.73 | 2,774,258 | +3.99(+5.41%) |
May 05, 2023 | 71.79 | 73.98 | 70.38 | 73.74 | 972,453 | +2.59(+3.64%) |
May 04, 2023 | 71.87 | 71.87 | 68.84 | 71.15 | 668,104 | -0.81(-1.13%) |
May 03, 2023 | 71.36 | 72.62 | 70.46 | 71.96 | 532,640 | +0.68(+0.95%) |
May 02, 2023 | 70.12 | 71.96 | 70.00 | 71.28 | 500,871 | +0.51(+0.72%) |