Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 72.74 | 72.98 | 71.60 | 72.19 | 1,455,100 | -0.40(-0.55%) |
Jul 28, 2023 | 72.48 | 73.14 | 71.52 | 72.59 | 1,480,413 | +1.37(+1.93%) |
Jul 27, 2023 | 73.57 | 74.71 | 70.87 | 71.21 | 2,202,816 | -2.22(-3.02%) |
Jul 26, 2023 | 70.09 | 74.37 | 68.77 | 73.43 | 4,299,695 | -4.65(-5.96%) |
Jul 25, 2023 | 77.16 | 78.63 | 77.06 | 78.09 | 1,352,351 | +0.12(+0.15%) |
Jul 24, 2023 | 76.29 | 78.35 | 76.29 | 77.97 | 876,063 | +1.41(+1.84%) |
Jul 21, 2023 | 79.74 | 80.22 | 76.33 | 76.56 | 1,111,417 | -2.92(-3.67%) |
Jul 20, 2023 | 80.98 | 81.05 | 78.27 | 79.48 | 2,128,567 | -2.84(-3.45%) |
Jul 19, 2023 | 82.29 | 82.60 | 81.47 | 82.32 | 834,176 | +0.14(+0.17%) |
Jul 18, 2023 | 80.98 | 82.39 | 80.88 | 82.18 | 994,352 | +1.01(+1.25%) |
Jul 17, 2023 | 79.93 | 81.27 | 79.76 | 81.17 | 911,546 | +0.68(+0.85%) |
Jul 14, 2023 | 79.73 | 80.70 | 79.57 | 80.49 | 896,240 | +0.44(+0.55%) |
Jul 13, 2023 | 79.24 | 80.28 | 78.84 | 80.05 | 745,319 | +1.12(+1.42%) |
Jul 12, 2023 | 79.69 | 80.05 | 78.72 | 78.93 | 1,222,786 | +0.25(+0.32%) |
Jul 11, 2023 | 77.14 | 78.75 | 77.06 | 78.68 | 1,053,393 | +1.73(+2.25%) |
Jul 10, 2023 | 75.30 | 77.09 | 74.96 | 76.95 | 1,188,451 | +1.47(+1.95%) |
Jul 07, 2023 | 74.92 | 76.70 | 74.58 | 75.48 | 1,415,830 | +0.64(+0.86%) |
Jul 06, 2023 | 74.53 | 75.31 | 73.76 | 74.83 | 1,466,391 | -0.45(-0.59%) |
Jul 05, 2023 | 73.77 | 76.06 | 73.06 | 75.28 | 1,864,268 | +1.74(+2.37%) |
Jul 03, 2023 | 72.65 | 74.00 | 72.63 | 73.54 | 467,690 | +0.31(+0.43%) |
Jun 30, 2023 | 72.41 | 74.32 | 72.05 | 73.23 | 1,237,701 | +1.12(+1.55%) |
Jun 29, 2023 | 70.67 | 72.20 | 70.53 | 72.11 | 791,316 | +1.67(+2.38%) |
Jun 28, 2023 | 70.41 | 70.96 | 69.68 | 70.43 | 739,196 | +0.28(+0.40%) |
Jun 27, 2023 | 70.17 | 70.44 | 69.31 | 70.15 | 662,094 | +0.18(+0.26%) |
Jun 26, 2023 | 68.75 | 70.27 | 68.66 | 69.97 | 834,596 | +1.30(+1.90%) |
Jun 23, 2023 | 68.21 | 69.32 | 68.14 | 68.66 | 2,686,230 | -0.37(-0.54%) |
Jun 22, 2023 | 69.46 | 69.68 | 68.32 | 69.03 | 1,066,776 | -0.81(-1.16%) |
Jun 21, 2023 | 69.24 | 70.54 | 68.80 | 69.84 | 759,787 | +0.18(+0.25%) |
Jun 20, 2023 | 71.04 | 71.11 | 69.67 | 69.67 | 929,728 | -1.81(-2.53%) |
Jun 16, 2023 | 71.57 | 71.88 | 71.16 | 71.48 | 1,423,580 | +0.14(+0.19%) |
Jun 15, 2023 | 68.97 | 71.44 | 68.93 | 71.34 | 751,268 | +6.42(+9.88%) |
May 08, 2023 | 66.82 | 67.21 | 64.79 | 64.92 | 1,951,803 | -1.77(-2.65%) |
May 05, 2023 | 66.06 | 66.70 | 65.75 | 66.69 | 1,038,296 | +1.53(+2.34%) |
May 04, 2023 | 65.93 | 66.51 | 64.09 | 65.17 | 1,989,169 | -1.43(-2.15%) |
May 03, 2023 | 68.77 | 69.07 | 66.36 | 66.60 | 1,585,608 | -2.00(-2.92%) |
May 02, 2023 | 70.50 | 70.50 | 67.59 | 68.60 | 1,566,252 | -2.12(-2.99%) |