Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 83.23 | 83.32 | 82.00 | 82.59 | 1,102,161 | -0.14(-0.17%) |
Jul 28, 2023 | 81.53 | 83.19 | 80.74 | 82.72 | 3,080,938 | +2.27(+2.82%) |
Jul 27, 2023 | 81.94 | 82.37 | 80.14 | 80.45 | 1,020,026 | -1.14(-1.39%) |
Jul 26, 2023 | 80.30 | 81.72 | 80.11 | 81.59 | 835,258 | +0.43(+0.53%) |
Jul 25, 2023 | 81.62 | 81.70 | 80.51 | 81.16 | 1,197,250 | -0.53(-0.65%) |
Jul 24, 2023 | 81.72 | 82.23 | 81.30 | 81.69 | 897,807 | +0.32(+0.40%) |
Jul 21, 2023 | 82.24 | 82.24 | 81.28 | 81.36 | 768,522 | -0.37(-0.46%) |
Jul 20, 2023 | 81.45 | 82.00 | 80.52 | 81.74 | 935,143 | +1.30(+1.62%) |
Jul 19, 2023 | 79.83 | 81.29 | 79.77 | 80.43 | 1,165,531 | +0.62(+0.77%) |
Jul 18, 2023 | 79.48 | 81.31 | 79.33 | 79.82 | 1,350,185 | +0.65(+0.82%) |
Jul 17, 2023 | 79.24 | 79.72 | 78.08 | 79.17 | 1,514,324 | -0.26(-0.33%) |
Jul 14, 2023 | 81.52 | 81.68 | 79.17 | 79.43 | 1,299,153 | -2.23(-2.73%) |
Jul 13, 2023 | 82.44 | 83.21 | 81.25 | 81.67 | 1,175,873 | -0.70(-0.84%) |
Jul 12, 2023 | 82.52 | 83.21 | 81.93 | 82.36 | 1,297,819 | -0.12(-0.14%) |
Jul 11, 2023 | 81.54 | 83.20 | 81.24 | 82.48 | 1,216,937 | +1.36(+1.68%) |
Jul 10, 2023 | 81.04 | 81.29 | 80.20 | 81.12 | 1,167,939 | +0.68(+0.84%) |
Jul 07, 2023 | 79.66 | 81.68 | 79.44 | 80.44 | 1,609,269 | +0.83(+1.05%) |
Jul 06, 2023 | 81.18 | 81.31 | 78.68 | 79.61 | 1,131,892 | -1.97(-2.41%) |
Jul 05, 2023 | 82.44 | 82.44 | 81.18 | 81.58 | 840,589 | -0.47(-0.57%) |
Jul 03, 2023 | 81.96 | 82.98 | 81.83 | 82.05 | 430,589 | +0.11(+0.13%) |
Jun 30, 2023 | 82.43 | 82.91 | 81.01 | 81.94 | 1,377,233 | -0.31(-0.38%) |
Jun 29, 2023 | 79.84 | 82.28 | 79.60 | 82.25 | 1,485,564 | +2.63(+3.31%) |
Jun 28, 2023 | 80.54 | 80.71 | 79.52 | 79.62 | 874,300 | -0.50(-0.62%) |
Jun 27, 2023 | 79.32 | 80.74 | 78.53 | 80.12 | 1,138,524 | +0.35(+0.44%) |
Jun 26, 2023 | 79.09 | 80.66 | 79.09 | 79.77 | 1,159,037 | +0.85(+1.08%) |
Jun 23, 2023 | 78.35 | 79.56 | 78.33 | 78.92 | 1,343,279 | -0.48(-0.60%) |
Jun 22, 2023 | 79.19 | 79.60 | 78.34 | 79.40 | 826,436 | -0.76(-0.95%) |
Jun 21, 2023 | 79.30 | 81.08 | 79.25 | 80.16 | 999,541 | +0.83(+1.05%) |
Jun 20, 2023 | 80.36 | 80.63 | 78.48 | 79.33 | 1,284,361 | -1.32(-1.64%) |
Jun 16, 2023 | 80.10 | 81.25 | 80.05 | 80.65 | 1,079,457 | +0.81(+1.02%) |
Jun 15, 2023 | 78.46 | 81.64 | 78.33 | 79.84 | 1,287,312 | +1.73(+2.22%) |
Jun 14, 2023 | 79.12 | 79.49 | 77.50 | 78.10 | 1,005,585 | -0.78(-0.99%) |
Jun 13, 2023 | 78.31 | 79.65 | 78.07 | 78.89 | 1,159,772 | +1.59(+2.05%) |
Jun 12, 2023 | 77.36 | 78.00 | 76.63 | 77.30 | 759,550 | -0.94(-1.20%) |
Jun 09, 2023 | 79.56 | 79.76 | 77.99 | 78.24 | 1,051,194 | -1.45(-1.82%) |
Jun 08, 2023 | 79.77 | 79.77 | 78.16 | 79.69 | 965,171 | +0.14(+0.17%) |
Jun 07, 2023 | 78.18 | 80.35 | 77.89 | 79.55 | 1,670,271 | +2.08(+2.68%) |
Jun 06, 2023 | 75.40 | 77.82 | 75.08 | 77.48 | 851,586 | +1.40(+1.84%) |
Jun 05, 2023 | 79.32 | 79.32 | 75.77 | 76.08 | 1,192,892 | -1.90(-2.44%) |
Jun 02, 2023 | 75.55 | 78.55 | 75.29 | 77.98 | 1,320,401 | +3.41(+4.57%) |
Jun 01, 2023 | 73.99 | 75.19 | 73.68 | 74.57 | 1,197,652 | +0.88(+1.20%) |
May 31, 2023 | 72.98 | 74.85 | 72.98 | 73.69 | 1,725,388 | -0.26(-0.36%) |
May 30, 2023 | 74.80 | 74.91 | 72.62 | 73.95 | 1,589,891 | -2.07(-2.72%) |
May 26, 2023 | 77.32 | 77.45 | 75.18 | 76.02 | 1,090,421 | -1.30(-1.68%) |
May 25, 2023 | 77.18 | 78.01 | 76.75 | 77.32 | 1,102,295 | -0.99(-1.26%) |
May 24, 2023 | 79.81 | 79.81 | 78.17 | 78.31 | 1,109,514 | -0.79(-1.00%) |
May 23, 2023 | 81.17 | 81.19 | 78.90 | 79.10 | 1,325,635 | -1.02(-1.27%) |
May 22, 2023 | 78.41 | 80.57 | 78.07 | 80.12 | 1,757,455 | +0.59(+0.74%) |
May 19, 2023 | 81.14 | 81.32 | 79.17 | 79.53 | 1,552,180 | -0.99(-1.23%) |
May 18, 2023 | 76.14 | 80.62 | 75.95 | 80.52 | 2,385,697 | +3.89(+5.07%) |
May 17, 2023 | 77.81 | 77.95 | 75.91 | 76.63 | 1,844,731 | -0.53(-0.69%) |
May 16, 2023 | 79.18 | 79.67 | 76.88 | 77.16 | 1,675,433 | -1.96(-2.48%) |
May 15, 2023 | 77.92 | 79.49 | 77.32 | 79.12 | 1,697,834 | +2.15(+2.80%) |
May 12, 2023 | 75.37 | 77.13 | 74.33 | 76.97 | 1,401,558 | +2.43(+3.26%) |
May 11, 2023 | 74.26 | 75.09 | 74.09 | 74.54 | 861,908 | -0.42(-0.57%) |
May 10, 2023 | 76.00 | 76.08 | 74.13 | 74.96 | 1,142,228 | -0.38(-0.50%) |
May 09, 2023 | 75.25 | 75.66 | 74.67 | 75.34 | 2,080,763 | -0.22(-0.29%) |
May 08, 2023 | 77.41 | 77.91 | 75.24 | 75.56 | 1,404,455 | -0.31(-0.41%) |
May 05, 2023 | 76.42 | 77.41 | 75.04 | 75.87 | 1,483,642 | +1.61(+2.17%) |
May 04, 2023 | 74.38 | 75.90 | 73.51 | 74.26 | 1,895,475 | -0.06(-0.08%) |
May 03, 2023 | 74.12 | 76.00 | 72.19 | 74.32 | 2,490,591 | -2.97(-3.84%) |
May 02, 2023 | 77.90 | 78.43 | 75.65 | 77.29 | 2,093,314 | -2.06(-2.59%) |