Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 84.50 | 84.51 | 81.94 | 82.53 | 5,645,253 | -1.39(-1.66%) |
Jul 28, 2023 | 83.81 | 84.01 | 83.45 | 83.92 | 1,669,248 | +0.58(+0.70%) |
Jul 27, 2023 | 84.41 | 84.79 | 83.02 | 83.33 | 2,755,412 | -1.08(-1.28%) |
Jul 26, 2023 | 84.32 | 84.80 | 83.86 | 84.41 | 3,226,967 | +0.83(+0.99%) |
Jul 25, 2023 | 80.86 | 83.82 | 80.34 | 83.59 | 4,457,944 | +2.86(+3.54%) |
Jul 24, 2023 | 80.19 | 81.34 | 80.19 | 80.73 | 3,149,793 | +0.94(+1.18%) |
Jul 21, 2023 | 80.59 | 80.61 | 79.75 | 79.79 | 2,612,696 | -0.48(-0.59%) |
Jul 20, 2023 | 79.54 | 80.50 | 79.29 | 80.26 | 3,020,884 | +1.58(+2.01%) |
Jul 19, 2023 | 78.71 | 79.23 | 78.01 | 78.68 | 2,397,555 | +0.24(+0.31%) |
Jul 18, 2023 | 77.30 | 79.28 | 77.15 | 78.44 | 2,875,840 | +1.16(+1.50%) |
Jul 17, 2023 | 76.38 | 77.48 | 76.03 | 77.28 | 2,513,119 | +1.32(+1.74%) |
Jul 14, 2023 | 77.38 | 77.38 | 75.84 | 75.96 | 1,924,930 | -0.94(-1.23%) |
Jul 13, 2023 | 76.77 | 77.16 | 76.15 | 76.90 | 2,259,544 | +0.43(+0.56%) |
Jul 12, 2023 | 78.49 | 78.56 | 76.38 | 76.48 | 3,073,196 | -1.69(-2.16%) |
Jul 11, 2023 | 76.67 | 78.29 | 76.60 | 78.17 | 2,851,034 | +1.87(+2.46%) |
Jul 10, 2023 | 75.83 | 77.02 | 75.83 | 76.29 | 3,297,161 | +0.51(+0.68%) |
Jul 07, 2023 | 74.43 | 76.25 | 74.37 | 75.78 | 3,353,135 | +0.94(+1.26%) |
Jul 06, 2023 | 74.49 | 75.07 | 74.33 | 74.83 | 3,398,267 | -0.37(-0.49%) |
Jul 05, 2023 | 74.27 | 75.36 | 74.10 | 75.20 | 2,483,625 | +0.67(+0.90%) |
Jul 03, 2023 | 73.52 | 74.96 | 73.43 | 74.53 | 1,528,844 | +1.14(+1.55%) |
Jun 30, 2023 | 72.76 | 73.69 | 71.94 | 73.40 | 3,029,661 | +0.91(+1.26%) |
Jun 29, 2023 | 71.84 | 73.56 | 71.84 | 72.48 | 2,254,523 | +0.66(+0.92%) |
Jun 28, 2023 | 71.65 | 72.09 | 71.11 | 71.82 | 2,546,340 | +0.05(+0.07%) |
Jun 27, 2023 | 71.19 | 71.93 | 70.62 | 71.77 | 2,252,453 | +0.24(+0.34%) |
Jun 26, 2023 | 70.90 | 71.71 | 70.86 | 71.53 | 2,585,964 | +0.72(+1.02%) |
Jun 23, 2023 | 70.70 | 71.06 | 70.45 | 70.81 | 3,743,927 | -0.16(-0.22%) |
Jun 22, 2023 | 72.08 | 72.08 | 70.44 | 70.97 | 2,545,697 | -0.39(-0.54%) |
Jun 21, 2023 | 71.51 | 72.63 | 70.38 | 71.36 | 3,542,399 | -0.60(-0.84%) |
Jun 20, 2023 | 72.85 | 73.02 | 71.36 | 71.96 | 3,486,237 | -1.36(-1.85%) |
Jun 16, 2023 | 72.76 | 73.82 | 72.34 | 73.32 | 5,692,617 | +0.89(+1.23%) |
Jun 15, 2023 | 71.09 | 72.75 | 70.98 | 72.43 | 3,466,126 | +1.37(+1.93%) |
Jun 14, 2023 | 72.80 | 73.02 | 70.73 | 71.06 | 3,259,444 | -1.10(-1.52%) |
Jun 13, 2023 | 71.15 | 72.35 | 71.15 | 72.15 | 2,678,076 | +1.08(+1.52%) |
Jun 12, 2023 | 70.54 | 71.46 | 70.04 | 71.08 | 2,854,505 | +0.61(+0.87%) |
Jun 09, 2023 | 70.08 | 71.07 | 69.73 | 70.46 | 2,348,414 | +0.33(+0.47%) |
Jun 08, 2023 | 71.26 | 71.26 | 69.13 | 70.13 | 2,781,151 | -1.13(-1.58%) |
Jun 07, 2023 | 70.15 | 72.03 | 69.59 | 71.26 | 3,113,003 | +0.94(+1.34%) |
Jun 06, 2023 | 68.98 | 70.42 | 68.98 | 70.32 | 1,961,743 | +1.09(+1.57%) |
Jun 05, 2023 | 70.10 | 70.18 | 69.20 | 69.23 | 2,277,537 | -0.68(-0.97%) |
Jun 02, 2023 | 69.22 | 69.98 | 68.90 | 69.91 | 2,379,415 | +1.38(+2.01%) |
Jun 01, 2023 | 68.94 | 69.01 | 67.92 | 68.53 | 2,690,167 | -0.10(-0.14%) |
May 31, 2023 | 68.92 | 69.34 | 68.32 | 68.63 | 5,877,778 | -0.76(-1.09%) |
May 30, 2023 | 70.15 | 70.41 | 68.93 | 69.39 | 3,145,659 | -1.26(-1.79%) |
May 26, 2023 | 71.77 | 72.10 | 70.38 | 70.65 | 2,942,857 | -0.96(-1.34%) |
May 25, 2023 | 70.13 | 72.16 | 69.87 | 71.61 | 3,925,673 | +0.85(+1.19%) |
May 24, 2023 | 72.95 | 73.06 | 70.72 | 70.76 | 2,451,942 | -2.14(-2.93%) |
May 23, 2023 | 71.40 | 73.35 | 71.23 | 72.90 | 3,166,681 | +1.56(+2.19%) |
May 22, 2023 | 71.58 | 71.77 | 70.75 | 71.34 | 3,063,091 | +0.20(+0.29%) |
May 19, 2023 | 71.09 | 71.40 | 70.47 | 71.13 | 2,812,718 | +0.43(+0.60%) |
May 18, 2023 | 70.64 | 70.76 | 69.69 | 70.71 | 3,181,807 | -0.25(-0.36%) |
May 17, 2023 | 71.30 | 71.43 | 70.32 | 70.96 | 2,799,114 | -0.10(-0.14%) |
May 16, 2023 | 73.10 | 73.30 | 71.04 | 71.06 | 2,737,805 | -2.39(-3.25%) |
May 15, 2023 | 73.08 | 73.61 | 72.80 | 73.45 | 2,724,108 | +0.66(+0.90%) |
May 12, 2023 | 72.41 | 72.90 | 72.09 | 72.79 | 1,981,507 | +0.46(+0.64%) |
May 11, 2023 | 71.71 | 72.75 | 71.53 | 72.33 | 2,734,652 | +0.25(+0.35%) |
May 10, 2023 | 72.64 | 73.02 | 71.85 | 72.07 | 3,218,804 | -0.37(-0.51%) |
May 09, 2023 | 72.42 | 72.81 | 71.74 | 72.44 | 2,551,830 | -0.37(-0.50%) |
May 08, 2023 | 73.66 | 73.90 | 72.66 | 72.81 | 2,353,644 | -0.54(-0.74%) |
May 05, 2023 | 72.27 | 73.55 | 72.16 | 73.35 | 2,597,205 | +1.68(+2.34%) |
May 04, 2023 | 72.21 | 72.88 | 71.22 | 71.67 | 3,557,179 | -0.77(-1.07%) |
May 03, 2023 | 73.21 | 73.75 | 72.35 | 72.44 | 2,682,259 | -0.48(-0.66%) |
May 02, 2023 | 74.44 | 74.44 | 72.39 | 72.92 | 3,603,499 | -2.20(-2.93%) |