Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 80.15 | 80.79 | 79.55 | 80.00 | 2,439,774 | +0.14(+0.18%) |
Jul 28, 2023 | 81.28 | 81.40 | 79.61 | 79.86 | 1,966,119 | -0.62(-0.77%) |
Jul 27, 2023 | 81.54 | 81.89 | 79.91 | 80.47 | 1,749,703 | -0.66(-0.81%) |
Jul 26, 2023 | 81.87 | 82.27 | 80.72 | 81.13 | 1,557,517 | -0.70(-0.86%) |
Jul 25, 2023 | 81.40 | 82.16 | 81.11 | 81.83 | 1,825,102 | +0.15(+0.19%) |
Jul 24, 2023 | 79.93 | 81.95 | 79.84 | 81.68 | 2,718,637 | +1.96(+2.45%) |
Jul 21, 2023 | 81.05 | 81.21 | 79.68 | 79.72 | 1,557,275 | -0.83(-1.03%) |
Jul 20, 2023 | 80.92 | 81.05 | 79.81 | 80.55 | 1,573,955 | -0.58(-0.71%) |
Jul 19, 2023 | 80.44 | 81.28 | 79.80 | 81.13 | 2,579,910 | +0.63(+0.78%) |
Jul 18, 2023 | 79.06 | 81.43 | 78.71 | 80.50 | 2,763,589 | +1.25(+1.58%) |
Jul 17, 2023 | 77.31 | 79.35 | 77.09 | 79.25 | 1,844,870 | +1.97(+2.54%) |
Jul 14, 2023 | 78.36 | 78.51 | 77.21 | 77.29 | 1,393,960 | -1.03(-1.32%) |
Jul 13, 2023 | 78.35 | 79.01 | 77.80 | 78.32 | 1,667,648 | +0.21(+0.27%) |
Jul 12, 2023 | 79.23 | 79.77 | 78.08 | 78.10 | 1,663,842 | -0.66(-0.83%) |
Jul 11, 2023 | 77.47 | 78.96 | 77.47 | 78.76 | 1,695,284 | +1.81(+2.35%) |
Jul 10, 2023 | 76.30 | 78.00 | 76.29 | 76.95 | 1,638,899 | +0.56(+0.73%) |
Jul 07, 2023 | 77.34 | 77.81 | 76.25 | 76.39 | 2,854,154 | -1.24(-1.60%) |
Jul 06, 2023 | 77.55 | 77.83 | 76.23 | 77.63 | 3,265,740 | -0.44(-0.57%) |
Jul 05, 2023 | 78.92 | 79.14 | 77.91 | 78.08 | 2,360,726 | -1.08(-1.36%) |
Jul 03, 2023 | 79.17 | 79.55 | 78.69 | 79.15 | 1,411,793 | +0.21(+0.27%) |
Jun 30, 2023 | 80.35 | 80.35 | 78.84 | 78.94 | 2,477,972 | -1.21(-1.51%) |
Jun 29, 2023 | 79.31 | 80.43 | 79.14 | 80.16 | 1,785,461 | +0.90(+1.13%) |
Jun 28, 2023 | 79.37 | 79.52 | 78.78 | 79.26 | 2,202,585 | -0.61(-0.76%) |
Jun 27, 2023 | 78.39 | 80.10 | 78.38 | 79.87 | 2,666,262 | +1.45(+1.85%) |
Jun 26, 2023 | 76.09 | 78.60 | 76.09 | 78.41 | 2,541,237 | +2.19(+2.87%) |
Jun 23, 2023 | 75.77 | 77.14 | 75.37 | 76.23 | 2,923,261 | +0.08(+0.10%) |
Jun 22, 2023 | 76.27 | 76.28 | 75.62 | 76.15 | 1,393,423 | +0.03(+0.04%) |
Jun 21, 2023 | 76.09 | 76.94 | 75.83 | 76.12 | 1,736,429 | +0.19(+0.25%) |
Jun 20, 2023 | 76.38 | 76.63 | 75.53 | 75.93 | 2,239,315 | -0.93(-1.22%) |
Jun 16, 2023 | 76.31 | 77.86 | 75.49 | 76.86 | 6,680,286 | +0.78(+1.03%) |
Jun 15, 2023 | 73.91 | 76.25 | 73.86 | 76.08 | 2,683,645 | +2.25(+3.05%) |
Jun 14, 2023 | 73.77 | 74.43 | 72.93 | 73.83 | 2,361,233 | +0.19(+0.26%) |
Jun 13, 2023 | 73.26 | 74.16 | 73.19 | 73.63 | 2,826,190 | +0.91(+1.26%) |
Jun 12, 2023 | 72.30 | 73.08 | 71.80 | 72.72 | 2,147,496 | +1.10(+1.54%) |
Jun 09, 2023 | 72.27 | 72.34 | 71.51 | 71.62 | 2,726,344 | -0.11(-0.16%) |
Jun 08, 2023 | 71.23 | 71.96 | 70.45 | 71.73 | 2,333,588 | -0.30(-0.42%) |
Jun 07, 2023 | 71.04 | 72.23 | 70.66 | 72.04 | 2,118,732 | +1.27(+1.79%) |
Jun 06, 2023 | 69.08 | 71.25 | 68.92 | 70.77 | 2,368,107 | +1.45(+2.09%) |
Jun 05, 2023 | 69.61 | 70.08 | 69.15 | 69.32 | 2,006,835 | -0.36(-0.52%) |
Jun 02, 2023 | 69.95 | 70.69 | 69.57 | 69.68 | 2,649,868 | +0.30(+0.43%) |
Jun 01, 2023 | 68.86 | 69.67 | 67.00 | 69.39 | 2,462,187 | +0.22(+0.32%) |
May 31, 2023 | 69.13 | 69.77 | 68.37 | 69.17 | 4,523,004 | -0.69(-0.99%) |
May 30, 2023 | 71.79 | 72.33 | 69.01 | 69.87 | 3,468,605 | -0.89(-1.25%) |
May 26, 2023 | 67.76 | 71.22 | 67.53 | 70.75 | 4,927,861 | +2.90(+4.28%) |
May 25, 2023 | 68.03 | 68.53 | 65.96 | 67.85 | 6,358,983 | +2.03(+3.08%) |
May 24, 2023 | 66.95 | 66.95 | 65.13 | 65.82 | 3,480,833 | -0.32(-0.49%) |
May 23, 2023 | 67.08 | 68.09 | 66.08 | 66.14 | 2,653,852 | -0.79(-1.18%) |
May 22, 2023 | 66.88 | 67.83 | 66.83 | 66.93 | 3,090,250 | -0.20(-0.30%) |
May 19, 2023 | 69.07 | 69.07 | 66.99 | 67.13 | 3,619,231 | -2.39(-3.44%) |
May 18, 2023 | 69.96 | 70.23 | 68.42 | 69.52 | 2,152,273 | -0.86(-1.22%) |
May 17, 2023 | 67.54 | 70.53 | 67.54 | 70.38 | 2,669,884 | +3.05(+4.52%) |
May 16, 2023 | 68.38 | 68.85 | 67.06 | 67.33 | 2,606,372 | -1.87(-2.70%) |
May 15, 2023 | 67.58 | 69.20 | 67.12 | 69.20 | 2,942,569 | +0.92(+1.35%) |
May 12, 2023 | 68.21 | 68.43 | 67.34 | 68.28 | 2,256,685 | +0.10(+0.15%) |
May 11, 2023 | 68.57 | 68.94 | 68.04 | 68.17 | 2,262,169 | -0.57(-0.83%) |
May 10, 2023 | 69.75 | 69.87 | 67.68 | 68.74 | 1,470,901 | -0.41(-0.59%) |
May 09, 2023 | 68.46 | 69.41 | 67.93 | 69.15 | 1,900,221 | +0.18(+0.26%) |
May 08, 2023 | 69.95 | 70.25 | 68.74 | 68.97 | 1,728,957 | -1.06(-1.51%) |
May 05, 2023 | 69.12 | 70.43 | 68.94 | 70.03 | 1,453,868 | +1.88(+2.75%) |
May 04, 2023 | 68.94 | 69.40 | 67.54 | 68.15 | 1,742,765 | -1.12(-1.62%) |
May 03, 2023 | 69.87 | 70.74 | 69.14 | 69.28 | 1,746,833 | -0.40(-0.57%) |
May 02, 2023 | 69.83 | 69.91 | 68.47 | 69.67 | 1,503,407 | -0.43(-0.61%) |