Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 79.43 | 79.90 | 78.99 | 79.59 | 2,191,511 | +1.62(+2.08%) |
Jul 28, 2023 | 77.39 | 78.11 | 77.03 | 77.97 | 2,219,932 | +0.57(+0.74%) |
Jul 27, 2023 | 78.34 | 78.43 | 77.39 | 77.40 | 2,307,915 | -0.80(-1.02%) |
Jul 26, 2023 | 78.61 | 78.63 | 77.44 | 78.20 | 3,095,802 | -1.99(-2.48%) |
Jul 25, 2023 | 79.34 | 80.52 | 79.29 | 80.19 | 2,403,058 | +0.12(+0.15%) |
Jul 24, 2023 | 80.91 | 80.99 | 80.07 | 80.07 | 2,244,713 | -1.77(-2.17%) |
Jul 21, 2023 | 81.14 | 82.09 | 81.09 | 81.85 | 2,448,511 | +0.58(+0.72%) |
Jul 20, 2023 | 80.86 | 82.28 | 80.86 | 81.26 | 3,613,757 | +2.10(+2.65%) |
Jul 19, 2023 | 79.24 | 79.53 | 78.82 | 79.16 | 1,424,929 | -0.01(-0.01%) |
Jul 18, 2023 | 79.14 | 79.46 | 78.77 | 79.17 | 1,767,102 | -0.35(-0.43%) |
Jul 17, 2023 | 79.84 | 79.96 | 79.33 | 79.52 | 2,261,370 | +0.40(+0.51%) |
Jul 14, 2023 | 79.10 | 79.46 | 78.16 | 79.12 | 2,377,092 | +1.61(+2.08%) |
Jul 13, 2023 | 77.76 | 77.77 | 77.08 | 77.51 | 2,389,580 | +1.05(+1.38%) |
Jul 12, 2023 | 75.18 | 76.79 | 75.06 | 76.46 | 3,448,024 | +1.24(+1.64%) |
Jul 11, 2023 | 75.94 | 76.17 | 74.66 | 75.22 | 4,500,651 | -2.38(-3.07%) |
Jul 10, 2023 | 77.26 | 77.77 | 77.14 | 77.60 | 1,551,364 | +0.04(+0.06%) |
Jul 07, 2023 | 78.16 | 78.33 | 77.53 | 77.56 | 2,206,191 | -0.66(-0.85%) |
Jul 06, 2023 | 78.14 | 78.48 | 77.54 | 78.22 | 2,583,396 | -0.83(-1.05%) |
Jul 05, 2023 | 78.68 | 79.27 | 78.58 | 79.05 | 1,967,521 | +0.28(+0.36%) |
Jul 03, 2023 | 79.11 | 79.11 | 78.16 | 78.77 | 1,699,079 | -1.19(-1.48%) |
Jun 30, 2023 | 79.31 | 80.08 | 79.30 | 79.95 | 2,206,078 | +2.37(+3.06%) |
Jun 29, 2023 | 76.54 | 77.62 | 76.39 | 77.58 | 5,502,740 | +0.12(+0.15%) |
Jun 28, 2023 | 78.20 | 78.20 | 76.90 | 77.46 | 2,331,061 | +0.40(+0.52%) |
Jun 27, 2023 | 76.85 | 77.27 | 76.31 | 77.06 | 2,783,315 | -0.61(-0.79%) |
Jun 26, 2023 | 78.79 | 79.02 | 77.56 | 77.68 | 2,438,675 | -0.91(-1.16%) |
Jun 23, 2023 | 78.30 | 78.95 | 78.15 | 78.59 | 1,450,582 | -0.47(-0.59%) |
Jun 22, 2023 | 78.96 | 79.66 | 78.93 | 79.06 | 1,826,596 | -0.26(-0.32%) |
Jun 21, 2023 | 79.76 | 80.16 | 78.96 | 79.32 | 3,887,040 | -0.56(-0.70%) |
Jun 20, 2023 | 78.89 | 80.38 | 78.77 | 79.88 | 3,850,258 | +0.19(+0.24%) |
Jun 16, 2023 | 80.31 | 80.38 | 79.65 | 79.69 | 2,129,074 | -0.61(-0.76%) |
Jun 15, 2023 | 79.29 | 80.46 | 79.08 | 80.30 | 2,247,868 | +1.71(+2.18%) |
Jun 14, 2023 | 78.32 | 78.91 | 78.18 | 78.59 | 2,009,270 | +0.71(+0.91%) |
Jun 13, 2023 | 78.63 | 79.07 | 77.72 | 77.88 | 1,857,679 | -0.55(-0.71%) |
Jun 12, 2023 | 79.14 | 79.32 | 76.91 | 78.43 | 3,871,261 | +0.35(+0.44%) |
Jun 09, 2023 | 77.84 | 78.18 | 77.56 | 78.09 | 2,389,404 | -0.69(-0.88%) |
Jun 08, 2023 | 78.12 | 78.98 | 77.89 | 78.78 | 1,933,568 | +0.95(+1.22%) |
Jun 07, 2023 | 78.60 | 78.76 | 77.40 | 77.83 | 2,458,526 | -1.60(-2.01%) |
Jun 06, 2023 | 79.86 | 80.06 | 79.10 | 79.43 | 3,289,243 | +1.44(+1.84%) |
Jun 05, 2023 | 78.18 | 78.40 | 77.67 | 77.99 | 2,201,656 | +0.35(+0.45%) |
Jun 02, 2023 | 76.62 | 77.86 | 76.26 | 77.64 | 3,237,853 | -0.41(-0.53%) |
Jun 01, 2023 | 77.89 | 78.61 | 77.63 | 78.05 | 2,862,918 | -1.23(-1.55%) |
May 31, 2023 | 79.01 | 79.60 | 78.68 | 79.28 | 1,704,015 | +0.32(+0.41%) |
May 30, 2023 | 79.94 | 79.95 | 78.77 | 78.96 | 2,544,420 | -1.56(-1.94%) |
May 26, 2023 | 80.85 | 81.36 | 80.41 | 80.52 | 1,949,296 | +0.26(+0.33%) |
May 25, 2023 | 80.26 | 80.41 | 79.52 | 80.26 | 3,152,126 | +0.33(+0.41%) |
May 24, 2023 | 80.29 | 80.48 | 79.78 | 79.93 | 3,576,128 | -0.84(-1.04%) |
May 23, 2023 | 83.08 | 83.13 | 80.09 | 80.77 | 4,836,045 | -3.48(-4.13%) |
May 22, 2023 | 84.23 | 84.95 | 82.77 | 84.25 | 6,352,752 | -0.01(-0.01%) |
May 19, 2023 | 83.99 | 84.81 | 83.66 | 84.26 | 2,762,006 | +0.98(+1.18%) |
May 18, 2023 | 82.92 | 83.34 | 82.58 | 83.27 | 1,417,011 | +0.72(+0.87%) |
May 17, 2023 | 83.24 | 83.26 | 82.29 | 82.56 | 1,556,600 | -0.28(-0.33%) |
May 16, 2023 | 82.47 | 83.35 | 82.29 | 82.84 | 2,007,606 | -0.87(-1.04%) |
May 15, 2023 | 84.03 | 84.22 | 83.42 | 83.71 | 1,543,974 | -0.91(-1.07%) |
May 12, 2023 | 84.11 | 85.14 | 84.11 | 84.62 | 2,211,942 | +1.13(+1.35%) |
May 11, 2023 | 83.86 | 84.07 | 83.13 | 83.49 | 2,069,404 | -0.21(-0.25%) |
May 10, 2023 | 82.59 | 83.88 | 82.49 | 83.70 | 2,481,141 | +0.43(+0.52%) |
May 09, 2023 | 81.97 | 83.69 | 81.97 | 83.26 | 3,197,713 | +0.04(+0.05%) |
May 08, 2023 | 83.57 | 83.87 | 82.87 | 83.22 | 3,712,598 | +2.57(+3.19%) |
May 05, 2023 | 80.14 | 80.90 | 79.48 | 80.65 | 2,599,295 | +1.39(+1.75%) |
May 04, 2023 | 79.81 | 80.15 | 78.31 | 79.26 | 5,524,464 | -3.63(-4.37%) |
May 03, 2023 | 82.39 | 83.38 | 81.88 | 82.89 | 3,365,057 | +0.28(+0.34%) |
May 02, 2023 | 81.95 | 82.69 | 81.90 | 82.61 | 2,260,636 | -0.11(-0.13%) |