Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 78.74 | 78.81 | 78.74 | 78.78 | 4,193,631 | +0.02(+0.02%) |
Jul 28, 2023 | 78.74 | 78.78 | 78.72 | 78.76 | 6,186,796 | +0.11(+0.14%) |
Jul 27, 2023 | 78.74 | 78.75 | 78.65 | 78.66 | 5,757,467 | -0.12(-0.15%) |
Jul 26, 2023 | 78.73 | 78.80 | 78.66 | 78.77 | 4,468,362 | +0.08(+0.10%) |
Jul 25, 2023 | 78.67 | 78.71 | 78.66 | 78.70 | 3,372,534 | -0.01(-0.01%) |
Jul 24, 2023 | 78.81 | 78.83 | 78.71 | 78.71 | 4,249,697 | -0.10(-0.12%) |
Jul 21, 2023 | 78.80 | 78.82 | 78.76 | 78.80 | 4,007,268 | +0.01(+0.01%) |
Jul 20, 2023 | 78.79 | 78.81 | 78.74 | 78.79 | 9,005,307 | -0.10(-0.12%) |
Jul 19, 2023 | 78.91 | 78.93 | 78.85 | 78.89 | 7,222,333 | +0.03(+0.04%) |
Jul 18, 2023 | 78.94 | 78.97 | 78.85 | 78.86 | 2,667,471 | +0.00(+0.00%) |
Jul 17, 2023 | 78.87 | 78.89 | 78.83 | 78.86 | 4,147,351 | +0.03(+0.04%) |
Jul 14, 2023 | 78.93 | 78.96 | 78.83 | 78.83 | 4,374,947 | -0.20(-0.26%) |
Jul 13, 2023 | 78.98 | 79.04 | 78.94 | 79.04 | 5,100,753 | +0.22(+0.28%) |
Jul 12, 2023 | 78.78 | 78.84 | 78.76 | 78.81 | 5,219,344 | +0.23(+0.30%) |
Jul 11, 2023 | 78.58 | 78.61 | 78.56 | 78.58 | 3,767,910 | -0.01(-0.01%) |
Jul 10, 2023 | 78.51 | 78.61 | 78.50 | 78.59 | 2,942,110 | +0.12(+0.15%) |
Jul 07, 2023 | 78.44 | 78.54 | 78.43 | 78.47 | 4,061,051 | +0.09(+0.11%) |
Jul 06, 2023 | 78.32 | 78.40 | 78.23 | 78.39 | 8,846,738 | -0.05(-0.06%) |
Jul 05, 2023 | 78.50 | 78.51 | 78.42 | 78.43 | 6,224,685 | -0.02(-0.02%) |
Jul 03, 2023 | 78.49 | 78.58 | 78.44 | 78.45 | 3,706,758 | -0.09(-0.12%) |
Jun 30, 2023 | 78.54 | 78.55 | 78.49 | 78.54 | 7,183,354 | +0.03(+0.04%) |
Jun 29, 2023 | 78.53 | 78.54 | 78.48 | 78.52 | 4,796,428 | -0.19(-0.25%) |
Jun 28, 2023 | 78.66 | 78.71 | 78.61 | 78.71 | 4,437,653 | +0.09(+0.11%) |
Jun 27, 2023 | 78.73 | 78.77 | 78.60 | 78.62 | 3,689,538 | -0.12(-0.15%) |
Jun 26, 2023 | 78.74 | 78.76 | 78.69 | 78.74 | 3,201,013 | +0.06(+0.07%) |
Jun 23, 2023 | 78.76 | 78.79 | 78.65 | 78.68 | 4,139,349 | +0.07(+0.09%) |
Jun 22, 2023 | 78.68 | 78.72 | 78.60 | 78.61 | 4,334,269 | -0.09(-0.11%) |
Jun 21, 2023 | 78.65 | 78.74 | 78.64 | 78.70 | 21,356,266 | +0.00(+0.00%) |
Jun 20, 2023 | 78.68 | 78.76 | 78.68 | 78.70 | 4,942,183 | +0.03(+0.04%) |
Jun 16, 2023 | 78.64 | 78.70 | 78.58 | 78.67 | 5,244,694 | -0.11(-0.14%) |
Jun 15, 2023 | 78.75 | 78.79 | 78.71 | 78.78 | 6,590,559 | +0.16(+0.21%) |
Jun 14, 2023 | 78.75 | 78.77 | 78.51 | 78.61 | 6,375,251 | -0.05(-0.06%) |
Jun 13, 2023 | 78.88 | 78.89 | 78.63 | 78.66 | 5,029,611 | -0.15(-0.18%) |
Jun 12, 2023 | 78.80 | 78.81 | 78.74 | 78.81 | 3,948,490 | +0.07(+0.09%) |
Jun 09, 2023 | 78.81 | 78.81 | 78.74 | 78.74 | 4,152,280 | -0.15(-0.18%) |
Jun 08, 2023 | 78.86 | 78.92 | 78.84 | 78.88 | 4,447,317 | +0.13(+0.16%) |
Jun 07, 2023 | 78.81 | 78.84 | 78.71 | 78.76 | 7,091,297 | -0.06(-0.07%) |
Jun 06, 2023 | 78.85 | 78.87 | 78.79 | 78.82 | 4,452,602 | -0.04(-0.05%) |
Jun 05, 2023 | 78.77 | 78.94 | 78.74 | 78.85 | 6,126,272 | +0.02(+0.02%) |
Jun 02, 2023 | 78.97 | 78.98 | 78.80 | 78.84 | 9,770,957 | -0.22(-0.28%) |
Jun 01, 2023 | 79.00 | 79.09 | 78.99 | 79.06 | 5,284,597 | +0.12(+0.16%) |
May 31, 2023 | 78.90 | 78.97 | 78.85 | 78.94 | 7,481,836 | +0.08(+0.10%) |
May 30, 2023 | 78.73 | 78.87 | 78.70 | 78.86 | 4,596,268 | +0.15(+0.20%) |
May 26, 2023 | 78.67 | 78.71 | 78.60 | 78.70 | 3,858,334 | -0.02(-0.02%) |
May 25, 2023 | 78.83 | 78.88 | 78.71 | 78.72 | 7,815,218 | -0.17(-0.22%) |
May 24, 2023 | 79.00 | 79.01 | 78.88 | 78.90 | 5,961,745 | -0.10(-0.12%) |
May 23, 2023 | 78.95 | 79.02 | 78.92 | 78.99 | 9,275,740 | -0.01(-0.01%) |
May 22, 2023 | 79.05 | 79.10 | 78.98 | 79.00 | 4,163,157 | -0.03(-0.04%) |
May 19, 2023 | 79.03 | 79.18 | 78.97 | 79.03 | 5,846,820 | -0.06(-0.07%) |
May 18, 2023 | 79.14 | 79.17 | 79.07 | 79.09 | 4,537,877 | -0.14(-0.18%) |
May 17, 2023 | 79.30 | 79.31 | 79.20 | 79.23 | 4,822,219 | -0.09(-0.11%) |
May 16, 2023 | 79.36 | 79.38 | 79.26 | 79.32 | 7,145,430 | -0.10(-0.12%) |
May 15, 2023 | 79.41 | 79.43 | 79.39 | 79.42 | 3,730,102 | +0.01(+0.01%) |
May 12, 2023 | 79.52 | 79.54 | 79.40 | 79.41 | 8,935,602 | -0.14(-0.17%) |
May 11, 2023 | 79.65 | 79.66 | 79.52 | 79.54 | 8,140,043 | +0.05(+0.06%) |
May 10, 2023 | 79.42 | 79.54 | 79.40 | 79.50 | 5,103,328 | +0.19(+0.24%) |
May 09, 2023 | 79.32 | 79.33 | 79.26 | 79.30 | 4,635,055 | -0.02(-0.02%) |
May 08, 2023 | 79.34 | 79.41 | 79.32 | 79.32 | 3,275,869 | -0.13(-0.16%) |
May 05, 2023 | 79.51 | 79.52 | 79.40 | 79.45 | 3,492,543 | -0.19(-0.24%) |
May 04, 2023 | 79.52 | 79.82 | 79.51 | 79.64 | 8,924,867 | +0.13(+0.16%) |
May 03, 2023 | 79.38 | 79.52 | 79.35 | 79.52 | 4,727,667 | +0.19(+0.24%) |
May 02, 2023 | 79.09 | 79.38 | 79.08 | 79.32 | 5,580,972 | +0.26(+0.33%) |