Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 79.36 | 80.81 | 79.36 | 80.73 | 1,982,795 | +0.84(+1.05%) |
Jul 28, 2023 | 80.70 | 80.76 | 78.91 | 79.90 | 2,085,825 | -0.25(-0.31%) |
Jul 27, 2023 | 80.50 | 81.25 | 80.04 | 80.14 | 2,160,922 | -0.17(-0.21%) |
Jul 26, 2023 | 79.42 | 80.97 | 79.19 | 80.31 | 2,323,651 | +0.56(+0.70%) |
Jul 25, 2023 | 79.56 | 80.06 | 78.80 | 79.75 | 1,966,264 | +0.52(+0.66%) |
Jul 24, 2023 | 78.60 | 80.19 | 78.53 | 79.23 | 2,193,439 | +1.49(+1.91%) |
Jul 21, 2023 | 77.56 | 78.28 | 76.59 | 77.74 | 1,720,611 | +0.02(+0.03%) |
Jul 20, 2023 | 78.15 | 78.49 | 76.56 | 77.72 | 1,706,935 | +0.73(+0.95%) |
Jul 19, 2023 | 75.60 | 78.46 | 75.53 | 76.99 | 3,827,957 | +1.90(+2.53%) |
Jul 18, 2023 | 72.72 | 76.64 | 72.69 | 75.10 | 3,594,090 | +2.38(+3.27%) |
Jul 17, 2023 | 73.00 | 73.17 | 72.44 | 72.72 | 1,871,677 | +0.19(+0.26%) |
Jul 14, 2023 | 73.00 | 73.28 | 71.90 | 72.53 | 2,681,609 | -0.21(-0.28%) |
Jul 13, 2023 | 70.82 | 73.08 | 70.82 | 72.74 | 2,799,966 | +1.70(+2.40%) |
Jul 12, 2023 | 72.38 | 72.76 | 70.94 | 71.03 | 2,297,149 | -0.59(-0.82%) |
Jul 11, 2023 | 69.68 | 71.66 | 68.94 | 71.62 | 2,558,435 | +2.68(+3.88%) |
Jul 10, 2023 | 69.04 | 70.80 | 68.60 | 68.95 | 2,267,141 | -1.72(-2.44%) |
Jul 07, 2023 | 67.79 | 71.53 | 67.39 | 70.67 | 2,868,230 | +2.60(+3.81%) |
Jul 06, 2023 | 68.39 | 68.46 | 66.85 | 68.07 | 1,772,489 | -0.90(-1.30%) |
Jul 05, 2023 | 68.63 | 69.30 | 67.97 | 68.97 | 2,143,311 | -0.30(-0.44%) |
Jul 03, 2023 | 68.21 | 69.67 | 67.87 | 69.27 | 1,000,078 | +0.99(+1.45%) |
Jun 30, 2023 | 69.57 | 70.19 | 67.91 | 68.28 | 2,130,449 | -0.89(-1.28%) |
Jun 29, 2023 | 67.48 | 69.21 | 67.22 | 69.17 | 1,868,957 | +2.04(+3.03%) |
Jun 28, 2023 | 68.99 | 69.09 | 66.91 | 67.13 | 1,733,420 | -1.79(-2.60%) |
Jun 27, 2023 | 68.54 | 69.05 | 66.48 | 68.92 | 1,956,744 | +0.05(+0.07%) |
Jun 26, 2023 | 69.70 | 69.95 | 68.40 | 68.87 | 1,747,269 | -0.53(-0.77%) |
Jun 23, 2023 | 69.27 | 70.22 | 68.02 | 69.40 | 6,053,024 | -0.66(-0.94%) |
Jun 22, 2023 | 71.21 | 71.30 | 69.40 | 70.06 | 2,378,939 | -1.65(-2.30%) |
Jun 21, 2023 | 70.45 | 72.30 | 70.45 | 71.71 | 2,882,136 | +1.14(+1.62%) |
Jun 20, 2023 | 69.64 | 70.66 | 69.14 | 70.57 | 3,687,407 | +0.47(+0.67%) |
Jun 16, 2023 | 69.73 | 70.52 | 68.60 | 70.10 | 5,972,250 | +1.17(+1.70%) |
Jun 15, 2023 | 67.08 | 69.47 | 67.08 | 68.93 | 3,291,450 | +2.24(+3.36%) |
Jun 14, 2023 | 68.36 | 68.69 | 65.87 | 66.69 | 2,098,415 | -1.62(-2.38%) |
Jun 13, 2023 | 68.22 | 68.71 | 67.51 | 68.31 | 2,035,542 | +1.32(+1.97%) |
Jun 12, 2023 | 66.26 | 67.24 | 66.13 | 66.99 | 2,054,378 | +0.14(+0.21%) |
Jun 09, 2023 | 66.48 | 67.79 | 65.41 | 66.85 | 2,055,377 | +0.60(+0.91%) |
Jun 08, 2023 | 66.84 | 67.79 | 64.67 | 66.25 | 2,525,896 | -1.04(-1.55%) |
Jun 07, 2023 | 66.32 | 68.52 | 66.00 | 67.30 | 3,062,564 | +1.68(+2.56%) |
Jun 06, 2023 | 61.52 | 65.73 | 61.24 | 65.61 | 2,981,593 | +2.80(+4.46%) |
Jun 05, 2023 | 62.76 | 64.52 | 62.53 | 62.81 | 2,628,037 | +0.93(+1.51%) |
Jun 02, 2023 | 60.18 | 62.62 | 59.94 | 61.88 | 2,826,654 | +2.63(+4.43%) |
Jun 01, 2023 | 60.98 | 60.98 | 59.09 | 59.25 | 3,351,432 | -1.25(-2.06%) |
May 31, 2023 | 60.53 | 61.55 | 59.61 | 60.50 | 5,375,850 | -0.49(-0.81%) |
May 30, 2023 | 61.28 | 61.54 | 59.45 | 60.99 | 3,296,177 | -0.83(-1.34%) |
May 26, 2023 | 63.25 | 63.60 | 61.52 | 61.82 | 2,203,898 | -0.99(-1.58%) |
May 25, 2023 | 63.94 | 64.56 | 62.79 | 62.81 | 2,018,013 | -1.87(-2.89%) |
May 24, 2023 | 66.63 | 66.74 | 64.52 | 64.68 | 1,646,254 | -1.70(-2.56%) |
May 23, 2023 | 65.58 | 66.61 | 64.69 | 66.38 | 1,925,834 | +0.44(+0.67%) |
May 22, 2023 | 65.40 | 66.55 | 64.15 | 65.94 | 2,359,990 | +0.81(+1.24%) |
May 19, 2023 | 65.03 | 66.20 | 64.89 | 65.13 | 2,586,324 | +0.50(+0.78%) |
May 18, 2023 | 63.59 | 64.73 | 62.41 | 64.63 | 2,673,036 | +1.56(+2.48%) |
May 17, 2023 | 63.33 | 64.27 | 62.59 | 63.07 | 3,836,346 | -0.80(-1.25%) |
May 16, 2023 | 65.59 | 66.15 | 63.82 | 63.86 | 2,718,014 | -2.32(-3.51%) |
May 15, 2023 | 65.90 | 66.57 | 65.37 | 66.19 | 3,200,696 | +0.75(+1.14%) |
May 12, 2023 | 66.10 | 66.57 | 64.56 | 65.44 | 2,107,204 | -0.25(-0.37%) |
May 11, 2023 | 62.92 | 65.85 | 62.39 | 65.68 | 4,788,579 | -0.60(-0.90%) |
May 10, 2023 | 67.44 | 67.55 | 65.14 | 66.28 | 2,355,593 | +0.00(+0.00%) |
May 09, 2023 | 65.58 | 66.47 | 64.77 | 66.28 | 3,122,522 | +0.21(+0.31%) |
May 08, 2023 | 69.32 | 69.85 | 65.84 | 66.07 | 2,984,984 | -2.01(-2.96%) |
May 05, 2023 | 69.72 | 69.72 | 67.27 | 68.09 | 3,395,017 | -0.42(-0.61%) |
May 04, 2023 | 71.82 | 72.32 | 68.17 | 68.51 | 3,040,850 | -3.70(-5.12%) |
May 03, 2023 | 73.56 | 74.47 | 72.20 | 72.20 | 2,870,246 | -0.21(-0.28%) |
May 02, 2023 | 70.66 | 73.09 | 67.77 | 72.41 | 5,221,210 | +2.06(+2.93%) |