Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 81.37 | 81.98 | 81.02 | 81.48 | 306,623 | +0.47(+0.58%) |
Jul 28, 2023 | 81.00 | 81.78 | 80.38 | 81.01 | 432,699 | +0.65(+0.81%) |
Jul 27, 2023 | 79.80 | 80.73 | 78.39 | 80.36 | 761,921 | +2.16(+2.76%) |
Jul 26, 2023 | 77.48 | 78.36 | 77.31 | 78.20 | 444,427 | +0.33(+0.42%) |
Jul 25, 2023 | 76.75 | 78.30 | 76.75 | 77.87 | 382,454 | +0.96(+1.25%) |
Jul 24, 2023 | 76.90 | 77.78 | 76.46 | 76.91 | 213,149 | -0.39(-0.50%) |
Jul 21, 2023 | 77.05 | 77.87 | 76.89 | 77.30 | 335,212 | +0.54(+0.70%) |
Jul 20, 2023 | 76.89 | 76.89 | 76.12 | 76.76 | 268,460 | +0.42(+0.55%) |
Jul 19, 2023 | 76.08 | 76.41 | 75.41 | 76.34 | 227,658 | +0.57(+0.75%) |
Jul 18, 2023 | 75.34 | 76.39 | 75.34 | 75.77 | 238,020 | +0.41(+0.54%) |
Jul 17, 2023 | 75.08 | 75.83 | 74.74 | 75.36 | 280,256 | +0.01(+0.01%) |
Jul 14, 2023 | 76.43 | 76.48 | 74.86 | 75.35 | 422,573 | -1.09(-1.43%) |
Jul 13, 2023 | 76.00 | 76.63 | 75.63 | 76.44 | 258,530 | +0.47(+0.62%) |
Jul 12, 2023 | 76.43 | 76.69 | 75.78 | 75.97 | 399,079 | +0.49(+0.65%) |
Jul 11, 2023 | 75.93 | 76.35 | 75.15 | 75.48 | 336,160 | +0.08(+0.11%) |
Jul 10, 2023 | 75.70 | 76.90 | 75.17 | 75.40 | 384,650 | -0.80(-1.05%) |
Jul 07, 2023 | 74.74 | 76.85 | 74.74 | 76.20 | 332,015 | +1.55(+2.08%) |
Jul 06, 2023 | 74.36 | 75.12 | 73.76 | 74.65 | 308,139 | -0.70(-0.93%) |
Jul 05, 2023 | 76.59 | 76.59 | 75.26 | 75.35 | 322,248 | -1.65(-2.14%) |
Jul 03, 2023 | 76.69 | 77.47 | 76.45 | 77.00 | 161,258 | +0.05(+0.06%) |
Jun 30, 2023 | 75.92 | 77.29 | 75.48 | 76.95 | 433,799 | +1.46(+1.93%) |
Jun 29, 2023 | 74.73 | 75.88 | 74.73 | 75.49 | 416,453 | +0.87(+1.17%) |
Jun 28, 2023 | 75.24 | 75.24 | 73.99 | 74.62 | 383,850 | -0.45(-0.60%) |
Jun 27, 2023 | 73.98 | 75.49 | 73.72 | 75.07 | 271,805 | +0.87(+1.17%) |
Jun 26, 2023 | 72.83 | 74.41 | 72.83 | 74.20 | 229,980 | +1.35(+1.85%) |
Jun 23, 2023 | 72.45 | 73.26 | 72.12 | 72.85 | 324,293 | -0.50(-0.68%) |
Jun 22, 2023 | 74.03 | 74.30 | 73.00 | 73.35 | 202,460 | -1.16(-1.56%) |
Jun 21, 2023 | 73.13 | 74.98 | 73.12 | 74.51 | 241,745 | +0.93(+1.26%) |
Jun 20, 2023 | 73.96 | 73.96 | 72.83 | 73.58 | 304,863 | -0.97(-1.30%) |
Jun 16, 2023 | 75.31 | 75.43 | 74.30 | 74.55 | 522,813 | -0.34(-0.45%) |
Jun 15, 2023 | 74.48 | 75.34 | 73.98 | 74.89 | 460,309 | +3.40(+4.76%) |
May 08, 2023 | 72.32 | 72.61 | 71.10 | 71.49 | 215,908 | -0.61(-0.85%) |
May 05, 2023 | 71.77 | 72.94 | 71.73 | 72.10 | 257,141 | +1.34(+1.89%) |
May 04, 2023 | 71.60 | 71.72 | 69.83 | 70.76 | 320,419 | -0.83(-1.16%) |
May 03, 2023 | 73.01 | 73.43 | 71.47 | 71.59 | 396,673 | -0.98(-1.35%) |
May 02, 2023 | 72.49 | 73.06 | 71.34 | 72.57 | 350,997 | -0.08(-0.11%) |