Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 77.25 | 78.04 | 77.13 | 77.69 | 2,035,150 | +0.44(+0.57%) |
Jul 28, 2023 | 79.98 | 80.00 | 76.90 | 77.25 | 2,070,535 | -2.42(-3.04%) |
Jul 27, 2023 | 84.80 | 84.83 | 79.55 | 79.67 | 3,504,219 | -2.41(-2.94%) |
Jul 26, 2023 | 81.29 | 82.86 | 81.29 | 82.08 | 2,488,332 | +0.72(+0.88%) |
Jul 25, 2023 | 80.89 | 81.61 | 80.64 | 81.36 | 2,116,549 | +0.17(+0.21%) |
Jul 24, 2023 | 81.97 | 82.24 | 81.11 | 81.19 | 1,925,193 | -1.08(-1.31%) |
Jul 21, 2023 | 81.89 | 82.52 | 80.96 | 82.27 | 8,072,850 | +0.77(+0.94%) |
Jul 20, 2023 | 80.90 | 81.75 | 80.69 | 81.50 | 2,750,125 | +1.25(+1.56%) |
Jul 19, 2023 | 80.02 | 80.95 | 79.91 | 80.25 | 2,648,756 | -0.59(-0.73%) |
Jul 18, 2023 | 80.40 | 81.33 | 80.22 | 80.84 | 3,113,842 | +0.23(+0.29%) |
Jul 17, 2023 | 77.33 | 81.39 | 77.31 | 80.61 | 3,621,106 | +3.61(+4.69%) |
Jul 14, 2023 | 77.12 | 77.17 | 76.34 | 77.00 | 1,861,683 | +0.12(+0.16%) |
Jul 13, 2023 | 75.77 | 76.96 | 75.68 | 76.88 | 2,789,315 | +0.50(+0.65%) |
Jul 12, 2023 | 76.19 | 76.56 | 75.95 | 76.38 | 1,969,826 | +0.46(+0.61%) |
Jul 11, 2023 | 74.73 | 76.05 | 74.73 | 75.92 | 1,544,517 | +1.21(+1.62%) |
Jul 10, 2023 | 74.78 | 75.50 | 74.31 | 74.71 | 1,742,343 | -0.08(-0.11%) |
Jul 07, 2023 | 73.67 | 75.29 | 73.47 | 74.79 | 1,721,739 | +0.92(+1.25%) |
Jul 06, 2023 | 73.63 | 74.38 | 73.39 | 73.87 | 1,546,113 | +0.24(+0.33%) |
Jul 05, 2023 | 73.38 | 73.70 | 72.33 | 73.63 | 1,269,636 | -0.36(-0.49%) |
Jul 03, 2023 | 74.43 | 74.44 | 73.01 | 73.99 | 808,320 | -0.86(-1.15%) |
Jun 30, 2023 | 73.61 | 75.57 | 73.61 | 74.85 | 2,047,163 | +1.82(+2.49%) |
Jun 29, 2023 | 72.06 | 73.05 | 71.69 | 73.03 | 925,187 | +1.35(+1.88%) |
Jun 28, 2023 | 71.38 | 71.80 | 70.53 | 71.68 | 1,646,805 | +0.54(+0.76%) |
Jun 27, 2023 | 71.69 | 72.27 | 71.09 | 71.14 | 1,589,460 | -0.08(-0.11%) |
Jun 26, 2023 | 72.35 | 72.92 | 71.10 | 71.22 | 1,374,284 | -1.19(-1.64%) |
Jun 23, 2023 | 72.45 | 73.15 | 71.92 | 72.41 | 3,059,743 | -0.20(-0.28%) |
Jun 22, 2023 | 72.18 | 72.65 | 71.59 | 72.61 | 1,606,144 | +0.84(+1.17%) |
Jun 21, 2023 | 71.06 | 71.98 | 70.72 | 71.77 | 2,598,730 | +0.98(+1.38%) |
Jun 20, 2023 | 71.19 | 71.74 | 70.19 | 70.79 | 1,751,869 | -0.37(-0.52%) |
Jun 16, 2023 | 70.72 | 71.47 | 70.49 | 71.16 | 3,297,818 | +1.01(+1.44%) |
Jun 15, 2023 | 69.76 | 70.61 | 69.49 | 70.15 | 1,852,249 | +0.07(+0.10%) |
Jun 14, 2023 | 70.49 | 71.05 | 69.81 | 70.08 | 1,824,062 | -0.49(-0.69%) |
Jun 13, 2023 | 70.64 | 71.83 | 70.43 | 70.57 | 1,617,701 | +0.12(+0.17%) |
Jun 12, 2023 | 71.28 | 71.46 | 70.07 | 70.45 | 1,630,070 | -0.99(-1.39%) |
Jun 09, 2023 | 70.91 | 71.72 | 70.62 | 71.44 | 1,591,869 | +0.45(+0.63%) |
Jun 08, 2023 | 71.00 | 71.60 | 70.79 | 70.99 | 1,873,565 | -0.26(-0.36%) |
Jun 07, 2023 | 71.16 | 71.54 | 70.78 | 71.25 | 1,617,538 | +0.05(+0.07%) |
Jun 06, 2023 | 71.71 | 71.76 | 70.94 | 71.20 | 1,439,127 | -0.10(-0.14%) |
Jun 05, 2023 | 71.37 | 71.80 | 70.85 | 71.30 | 1,723,946 | +0.40(+0.56%) |
Jun 02, 2023 | 70.17 | 71.02 | 70.12 | 70.90 | 1,997,355 | +1.23(+1.77%) |
Jun 01, 2023 | 69.52 | 69.94 | 69.05 | 69.67 | 2,122,922 | -0.03(-0.04%) |
May 31, 2023 | 71.20 | 71.65 | 69.62 | 69.70 | 2,977,053 | -1.50(-2.11%) |
May 30, 2023 | 71.18 | 72.13 | 71.03 | 71.20 | 2,109,253 | +0.20(+0.28%) |
May 26, 2023 | 72.38 | 72.53 | 70.88 | 71.00 | 1,423,844 | -1.38(-1.91%) |
May 25, 2023 | 71.62 | 73.07 | 71.46 | 72.38 | 1,677,330 | +0.61(+0.85%) |
May 24, 2023 | 72.68 | 72.98 | 71.29 | 71.77 | 1,432,582 | -1.40(-1.91%) |
May 23, 2023 | 73.52 | 75.43 | 72.92 | 73.17 | 1,735,695 | -0.33(-0.45%) |
May 22, 2023 | 75.97 | 76.27 | 72.66 | 73.50 | 2,533,147 | -2.52(-3.31%) |
May 19, 2023 | 75.77 | 76.69 | 75.59 | 76.02 | 2,176,049 | +0.72(+0.96%) |
May 18, 2023 | 73.00 | 75.39 | 72.72 | 75.30 | 1,739,833 | +2.26(+3.09%) |
May 17, 2023 | 74.67 | 74.76 | 72.91 | 73.04 | 1,876,179 | -1.48(-1.99%) |
May 16, 2023 | 74.84 | 75.14 | 74.20 | 74.52 | 1,952,392 | -0.58(-0.77%) |
May 15, 2023 | 76.93 | 76.97 | 74.74 | 75.10 | 1,959,207 | -1.80(-2.34%) |
May 12, 2023 | 77.79 | 78.30 | 76.86 | 76.90 | 1,076,749 | -0.41(-0.53%) |
May 11, 2023 | 77.00 | 77.34 | 76.52 | 77.31 | 1,251,329 | +0.09(+0.12%) |
May 10, 2023 | 76.68 | 77.32 | 76.21 | 77.22 | 2,081,647 | +0.61(+0.80%) |
May 09, 2023 | 76.00 | 76.63 | 75.86 | 76.61 | 1,686,760 | +0.47(+0.62%) |
May 08, 2023 | 75.31 | 76.40 | 75.30 | 76.14 | 1,995,723 | +1.33(+1.78%) |
May 05, 2023 | 73.25 | 75.10 | 72.40 | 74.81 | 1,901,189 | +1.90(+2.61%) |
May 04, 2023 | 75.37 | 75.62 | 72.84 | 72.91 | 3,000,724 | -2.71(-3.58%) |
May 03, 2023 | 76.25 | 76.48 | 75.14 | 75.62 | 1,443,832 | -0.41(-0.54%) |
May 02, 2023 | 75.41 | 76.25 | 74.68 | 76.03 | 1,959,104 | +0.13(+0.17%) |