Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 81.22 | 81.60 | 81.07 | 81.09 | 9,227 | +0.83(+1.04%) |
Jul 28, 2023 | 80.35 | 80.72 | 79.62 | 80.26 | 20,739 | +0.19(+0.24%) |
Jul 27, 2023 | 80.34 | 80.52 | 80.07 | 80.07 | 20,543 | +0.36(+0.45%) |
Jul 26, 2023 | 79.80 | 79.99 | 79.28 | 79.71 | 13,124 | -0.09(-0.11%) |
Jul 25, 2023 | 79.73 | 79.84 | 79.30 | 79.80 | 26,514 | +0.79(+1.00%) |
Jul 24, 2023 | 78.83 | 79.28 | 78.79 | 79.01 | 10,185 | -0.31(-0.39%) |
Jul 21, 2023 | 79.29 | 79.33 | 79.16 | 79.32 | 9,945 | +0.13(+0.16%) |
Jul 20, 2023 | 79.24 | 79.27 | 78.83 | 79.19 | 11,896 | -0.43(-0.54%) |
Jul 19, 2023 | 80.98 | 80.98 | 79.62 | 79.62 | 13,185 | -0.08(-0.11%) |
Jul 18, 2023 | 78.00 | 79.77 | 78.00 | 79.70 | 13,418 | +1.14(+1.44%) |
Jul 17, 2023 | 75.91 | 79.17 | 75.91 | 78.57 | 13,213 | +0.13(+0.17%) |
Jul 14, 2023 | 78.73 | 78.93 | 78.44 | 78.44 | 10,782 | -1.16(-1.46%) |
Jul 13, 2023 | 78.60 | 79.65 | 78.60 | 79.60 | 21,386 | +1.80(+2.31%) |
Jul 12, 2023 | 77.44 | 78.15 | 77.44 | 77.80 | 18,340 | -0.80(-1.02%) |
Jul 11, 2023 | 78.17 | 78.60 | 78.17 | 78.60 | 10,934 | +0.30(+0.38%) |
Jul 10, 2023 | 78.11 | 78.35 | 78.11 | 78.30 | 8,032 | -0.09(-0.11%) |
Jul 07, 2023 | 77.43 | 78.54 | 77.43 | 78.39 | 13,634 | +1.15(+1.49%) |
Jul 06, 2023 | 77.00 | 77.30 | 76.86 | 77.24 | 29,242 | -1.26(-1.61%) |
Jul 05, 2023 | 78.56 | 78.64 | 78.35 | 78.50 | 35,024 | -1.63(-2.03%) |
Jul 03, 2023 | 81.28 | 81.28 | 79.96 | 80.13 | 10,197 | +0.71(+0.89%) |
Jun 30, 2023 | 79.16 | 79.47 | 79.01 | 79.42 | 12,522 | +0.08(+0.10%) |
Jun 29, 2023 | 78.03 | 79.47 | 78.03 | 79.34 | 11,921 | -0.17(-0.21%) |
Jun 28, 2023 | 79.49 | 79.84 | 79.48 | 79.51 | 10,468 | +0.71(+0.90%) |
Jun 27, 2023 | 78.46 | 78.84 | 78.26 | 78.80 | 11,443 | +0.18(+0.23%) |
Jun 26, 2023 | 77.28 | 78.73 | 77.28 | 78.62 | 25,646 | +0.41(+0.52%) |
Jun 23, 2023 | 79.49 | 79.49 | 78.09 | 78.21 | 61,306 | -4.44(-5.37%) |
Jun 22, 2023 | 82.94 | 83.20 | 82.34 | 82.65 | 29,883 | +2.01(+2.49%) |
Jun 21, 2023 | 80.59 | 81.96 | 80.12 | 80.64 | 35,943 | +0.05(+0.07%) |
Jun 20, 2023 | 80.82 | 80.82 | 80.28 | 80.59 | 36,391 | +0.70(+0.88%) |
Jun 16, 2023 | 79.24 | 80.90 | 79.24 | 79.89 | 13,532 | -0.58(-0.72%) |
Jun 15, 2023 | 79.19 | 80.47 | 79.19 | 80.47 | 25,618 | +0.02(+0.02%) |
Jun 14, 2023 | 81.25 | 81.25 | 80.18 | 80.45 | 46,955 | +1.11(+1.40%) |
Jun 13, 2023 | 81.12 | 81.12 | 79.34 | 79.34 | 24,526 | +1.03(+1.32%) |
Jun 12, 2023 | 78.01 | 78.32 | 77.37 | 78.31 | 11,542 | +1.17(+1.52%) |
Jun 09, 2023 | 77.30 | 77.41 | 77.02 | 77.14 | 17,110 | +2.53(+3.39%) |
Jun 08, 2023 | 73.93 | 74.72 | 73.93 | 74.61 | 15,030 | +0.88(+1.19%) |
Jun 07, 2023 | 75.81 | 75.81 | 73.50 | 73.73 | 23,054 | -1.69(-2.24%) |
Jun 06, 2023 | 74.72 | 75.42 | 74.67 | 75.42 | 13,030 | +3.35(+4.65%) |
Jun 05, 2023 | 72.99 | 72.99 | 72.00 | 72.07 | 15,335 | +0.21(+0.29%) |
Jun 02, 2023 | 71.00 | 72.07 | 71.00 | 71.86 | 43,179 | +2.43(+3.50%) |
Jun 01, 2023 | 69.06 | 69.51 | 68.87 | 69.43 | 20,013 | +1.88(+2.78%) |
May 31, 2023 | 68.18 | 69.10 | 67.11 | 67.55 | 23,375 | -2.85(-4.05%) |
May 30, 2023 | 70.43 | 70.49 | 70.04 | 70.40 | 13,490 | +1.32(+1.90%) |
May 26, 2023 | 68.84 | 69.30 | 68.84 | 69.08 | 44,764 | +0.74(+1.09%) |
May 25, 2023 | 68.20 | 68.34 | 68.02 | 68.34 | 11,939 | +0.19(+0.28%) |
May 24, 2023 | 68.50 | 68.51 | 68.15 | 68.15 | 6,948 | -0.73(-1.06%) |
May 23, 2023 | 68.83 | 69.17 | 68.55 | 68.88 | 17,291 | -1.30(-1.85%) |
May 22, 2023 | 70.25 | 70.33 | 70.00 | 70.17 | 12,887 | +0.05(+0.06%) |
May 19, 2023 | 70.03 | 70.13 | 69.73 | 70.13 | 15,661 | -0.11(-0.15%) |
May 18, 2023 | 71.00 | 71.00 | 70.10 | 70.23 | 29,185 | +0.30(+0.42%) |
May 17, 2023 | 71.86 | 71.86 | 69.68 | 69.94 | 22,017 | +0.33(+0.47%) |
May 16, 2023 | 70.31 | 70.31 | 69.05 | 69.61 | 12,975 | -0.30(-0.43%) |
May 15, 2023 | 70.55 | 70.55 | 69.44 | 69.91 | 14,319 | -0.19(-0.27%) |
May 12, 2023 | 71.00 | 71.00 | 69.83 | 70.10 | 12,177 | +1.46(+2.13%) |
May 11, 2023 | 68.48 | 68.71 | 68.15 | 68.64 | 10,499 | -0.31(-0.45%) |
May 10, 2023 | 69.85 | 70.28 | 68.88 | 68.95 | 13,310 | -1.09(-1.56%) |
May 09, 2023 | 68.72 | 70.20 | 68.72 | 70.04 | 24,707 | +1.78(+2.61%) |
May 08, 2023 | 68.13 | 68.38 | 68.00 | 68.26 | 16,454 | +0.97(+1.44%) |
May 05, 2023 | 67.07 | 67.66 | 67.03 | 67.29 | 10,441 | +0.72(+1.08%) |
May 04, 2023 | 66.31 | 66.65 | 66.31 | 66.57 | 15,601 | +0.14(+0.21%) |
May 03, 2023 | 65.55 | 66.78 | 65.55 | 66.43 | 22,277 | +0.76(+1.16%) |
May 02, 2023 | 65.89 | 65.97 | 65.43 | 65.67 | 30,132 | -0.88(-1.31%) |