Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 75.41 | 77.04 | 75.41 | 77.03 | 161,174 | +1.84(+2.44%) |
Jul 28, 2023 | 75.03 | 75.39 | 73.77 | 75.19 | 371,563 | +0.62(+0.83%) |
Jul 27, 2023 | 76.69 | 76.73 | 74.07 | 74.58 | 198,046 | -1.61(-2.11%) |
Jul 26, 2023 | 75.70 | 76.93 | 75.58 | 76.18 | 224,659 | +0.33(+0.43%) |
Jul 25, 2023 | 75.79 | 76.84 | 75.68 | 75.85 | 229,570 | +0.02(+0.03%) |
Jul 24, 2023 | 75.33 | 76.31 | 75.33 | 75.83 | 196,560 | +0.36(+0.48%) |
Jul 21, 2023 | 76.33 | 76.62 | 75.19 | 75.47 | 268,881 | -0.48(-0.63%) |
Jul 20, 2023 | 76.03 | 76.30 | 75.25 | 75.95 | 172,607 | +0.40(+0.53%) |
Jul 19, 2023 | 77.07 | 77.07 | 74.40 | 75.55 | 520,263 | -1.31(-1.70%) |
Jul 18, 2023 | 76.32 | 77.27 | 76.32 | 76.86 | 146,682 | +1.12(+1.48%) |
Jul 17, 2023 | 75.03 | 75.93 | 74.26 | 75.74 | 462,153 | +0.39(+0.52%) |
Jul 14, 2023 | 76.01 | 76.01 | 74.47 | 75.35 | 245,999 | -0.83(-1.09%) |
Jul 13, 2023 | 76.44 | 77.49 | 75.01 | 76.18 | 429,144 | +0.01(+0.01%) |
Jul 12, 2023 | 77.93 | 78.04 | 76.09 | 76.17 | 325,472 | -0.72(-0.93%) |
Jul 11, 2023 | 76.43 | 76.90 | 75.93 | 76.89 | 149,055 | +0.62(+0.81%) |
Jul 10, 2023 | 75.10 | 77.30 | 75.10 | 76.27 | 199,837 | +1.01(+1.34%) |
Jul 07, 2023 | 74.86 | 76.02 | 74.86 | 75.26 | 263,865 | +0.72(+0.96%) |
Jul 06, 2023 | 75.02 | 75.93 | 73.69 | 74.55 | 197,697 | -1.42(-1.86%) |
Jul 05, 2023 | 75.78 | 76.08 | 74.41 | 75.96 | 237,758 | -0.25(-0.33%) |
Jul 03, 2023 | 75.05 | 76.29 | 74.58 | 76.21 | 94,261 | +0.64(+0.84%) |
Jun 30, 2023 | 76.09 | 76.49 | 75.39 | 75.57 | 212,919 | +0.35(+0.46%) |
Jun 29, 2023 | 73.88 | 75.61 | 73.66 | 75.22 | 176,623 | +1.27(+1.71%) |
Jun 28, 2023 | 74.11 | 75.42 | 73.66 | 73.96 | 268,472 | -0.03(-0.04%) |
Jun 27, 2023 | 71.51 | 74.68 | 71.15 | 73.99 | 597,935 | +2.23(+3.11%) |
Jun 26, 2023 | 71.51 | 73.28 | 71.51 | 71.75 | 183,877 | +0.35(+0.49%) |
Jun 23, 2023 | 72.86 | 73.59 | 70.83 | 71.40 | 994,003 | -2.49(-3.37%) |
Jun 22, 2023 | 74.95 | 76.09 | 73.75 | 73.90 | 313,094 | -0.81(-1.08%) |
Jun 21, 2023 | 73.05 | 75.67 | 72.61 | 74.71 | 281,045 | +1.66(+2.27%) |
Jun 20, 2023 | 70.92 | 74.13 | 70.92 | 73.05 | 393,686 | +1.72(+2.40%) |
Jun 16, 2023 | 72.45 | 72.45 | 70.79 | 71.33 | 989,833 | -0.57(-0.79%) |
Jun 15, 2023 | 72.61 | 72.84 | 71.43 | 71.90 | 237,634 | +4.27(+6.31%) |
May 08, 2023 | 68.21 | 68.34 | 66.58 | 67.63 | 195,106 | +0.61(+0.91%) |
May 05, 2023 | 67.60 | 68.60 | 66.97 | 67.03 | 214,355 | +0.45(+0.67%) |
May 04, 2023 | 67.15 | 67.48 | 64.96 | 66.58 | 305,859 | -0.84(-1.24%) |
May 03, 2023 | 69.41 | 69.90 | 67.16 | 67.41 | 256,839 | -1.72(-2.48%) |
May 02, 2023 | 68.96 | 69.42 | 67.48 | 69.13 | 415,917 | -0.14(-0.20%) |