Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 84.97 | 85.15 | 82.89 | 84.05 | 1,917,121 | -0.43(-0.51%) |
Jul 28, 2023 | 84.49 | 84.83 | 83.67 | 84.48 | 2,287,141 | +1.18(+1.41%) |
Jul 27, 2023 | 84.66 | 85.67 | 82.80 | 83.31 | 2,987,564 | -0.66(-0.78%) |
Jul 26, 2023 | 83.97 | 84.66 | 82.90 | 83.96 | 4,234,370 | +0.88(+1.05%) |
Jul 25, 2023 | 77.53 | 83.54 | 77.31 | 83.09 | 5,417,388 | +4.87(+6.23%) |
Jul 24, 2023 | 77.72 | 78.28 | 77.14 | 78.22 | 2,855,661 | +0.44(+0.56%) |
Jul 21, 2023 | 77.19 | 78.49 | 76.91 | 77.78 | 2,267,524 | +0.57(+0.74%) |
Jul 20, 2023 | 82.29 | 82.64 | 76.60 | 77.21 | 4,351,413 | -4.42(-5.42%) |
Jul 19, 2023 | 81.27 | 81.86 | 80.75 | 81.63 | 2,446,527 | -0.06(-0.07%) |
Jul 18, 2023 | 81.58 | 82.19 | 81.16 | 81.69 | 2,212,098 | +0.32(+0.39%) |
Jul 17, 2023 | 81.61 | 82.10 | 80.90 | 81.37 | 2,159,442 | -0.81(-0.98%) |
Jul 14, 2023 | 80.64 | 82.21 | 80.42 | 82.18 | 2,412,213 | +2.15(+2.69%) |
Jul 13, 2023 | 80.17 | 80.74 | 79.68 | 80.03 | 3,008,414 | +0.35(+0.44%) |
Jul 12, 2023 | 78.66 | 79.85 | 78.24 | 79.68 | 2,344,290 | +1.79(+2.30%) |
Jul 11, 2023 | 77.19 | 78.13 | 77.16 | 77.89 | 2,433,526 | +0.82(+1.06%) |
Jul 10, 2023 | 74.87 | 77.08 | 74.70 | 77.07 | 2,149,686 | +2.34(+3.13%) |
Jul 07, 2023 | 74.60 | 75.56 | 74.53 | 74.73 | 2,739,469 | +0.02(+0.03%) |
Jul 06, 2023 | 75.97 | 75.99 | 74.04 | 74.71 | 3,190,158 | -2.10(-2.74%) |
Jul 05, 2023 | 77.80 | 78.05 | 76.47 | 76.81 | 2,491,839 | -0.17(-0.22%) |
Jul 03, 2023 | 77.70 | 77.74 | 76.39 | 76.98 | 1,395,153 | -0.39(-0.50%) |
Jun 30, 2023 | 77.46 | 77.83 | 76.68 | 77.37 | 2,192,300 | +0.36(+0.47%) |
Jun 29, 2023 | 77.14 | 77.38 | 76.24 | 77.01 | 1,842,952 | -0.40(-0.51%) |
Jun 28, 2023 | 77.99 | 78.82 | 77.27 | 77.41 | 3,112,210 | -0.95(-1.21%) |
Jun 27, 2023 | 76.13 | 78.49 | 75.94 | 78.36 | 2,262,352 | +2.63(+3.47%) |
Jun 26, 2023 | 76.07 | 77.17 | 75.57 | 75.73 | 2,275,449 | -0.24(-0.31%) |
Jun 23, 2023 | 75.56 | 76.22 | 75.35 | 75.97 | 4,552,735 | +0.22(+0.29%) |
Jun 22, 2023 | 75.06 | 76.01 | 74.83 | 75.75 | 2,401,910 | +0.30(+0.40%) |
Jun 21, 2023 | 74.00 | 75.63 | 73.80 | 75.45 | 2,394,210 | +0.87(+1.16%) |
Jun 20, 2023 | 73.67 | 74.88 | 73.51 | 74.58 | 2,281,904 | +1.36(+1.86%) |
Jun 16, 2023 | 73.29 | 74.51 | 72.69 | 73.22 | 5,806,173 | -0.29(-0.39%) |
Jun 15, 2023 | 73.67 | 74.05 | 72.85 | 73.51 | 2,491,955 | +0.71(+0.97%) |
Jun 14, 2023 | 73.51 | 74.07 | 72.39 | 72.80 | 2,712,778 | -0.64(-0.87%) |
Jun 13, 2023 | 72.74 | 73.74 | 72.74 | 73.44 | 3,251,628 | +0.98(+1.36%) |
Jun 12, 2023 | 71.72 | 72.98 | 71.08 | 72.45 | 2,379,986 | +0.90(+1.26%) |
Jun 09, 2023 | 70.76 | 71.92 | 70.41 | 71.55 | 2,470,872 | +0.78(+1.10%) |
Jun 08, 2023 | 70.92 | 71.42 | 70.70 | 70.77 | 2,346,792 | -0.36(-0.50%) |
Jun 07, 2023 | 71.81 | 72.44 | 71.02 | 71.13 | 3,030,303 | -0.61(-0.85%) |
Jun 06, 2023 | 69.27 | 71.80 | 69.27 | 71.74 | 3,211,839 | +2.74(+3.98%) |
Jun 05, 2023 | 68.82 | 69.35 | 68.05 | 68.99 | 2,019,947 | +0.04(+0.06%) |
Jun 02, 2023 | 67.07 | 69.01 | 67.07 | 68.95 | 2,488,017 | +2.07(+3.09%) |
Jun 01, 2023 | 65.73 | 66.97 | 65.63 | 66.89 | 2,149,079 | +1.21(+1.85%) |
May 31, 2023 | 66.10 | 66.33 | 64.87 | 65.67 | 6,442,853 | -0.61(-0.91%) |
May 30, 2023 | 65.86 | 66.37 | 65.49 | 66.28 | 2,402,176 | +0.81(+1.24%) |
May 26, 2023 | 65.63 | 65.98 | 65.11 | 65.47 | 2,508,752 | -0.65(-0.98%) |
May 25, 2023 | 66.12 | 66.69 | 65.80 | 66.11 | 2,316,519 | +0.76(+1.16%) |
May 24, 2023 | 65.58 | 66.14 | 65.01 | 65.36 | 2,402,802 | +0.07(+0.11%) |
May 23, 2023 | 66.01 | 66.02 | 64.76 | 65.29 | 4,290,163 | -1.72(-2.57%) |
May 22, 2023 | 68.79 | 69.49 | 66.95 | 67.01 | 2,788,883 | -1.75(-2.54%) |
May 19, 2023 | 69.83 | 69.93 | 68.29 | 68.76 | 2,251,308 | -0.96(-1.38%) |
May 18, 2023 | 69.14 | 70.11 | 68.73 | 69.72 | 2,718,813 | +0.65(+0.94%) |
May 17, 2023 | 68.81 | 69.42 | 68.50 | 69.07 | 2,611,085 | +0.14(+0.20%) |
May 16, 2023 | 67.42 | 69.25 | 67.20 | 68.93 | 3,056,425 | +0.81(+1.18%) |
May 15, 2023 | 67.84 | 68.27 | 67.41 | 68.13 | 2,446,355 | +0.12(+0.18%) |
May 12, 2023 | 67.82 | 68.46 | 67.25 | 68.01 | 2,575,826 | +0.31(+0.46%) |
May 11, 2023 | 67.53 | 67.84 | 67.08 | 67.70 | 1,951,082 | +0.32(+0.47%) |
May 10, 2023 | 67.86 | 68.10 | 66.61 | 67.38 | 3,024,823 | +0.07(+0.10%) |
May 09, 2023 | 67.54 | 68.31 | 67.22 | 67.31 | 3,556,960 | -0.05(-0.07%) |
May 08, 2023 | 66.29 | 67.49 | 66.23 | 67.36 | 2,114,387 | +0.76(+1.13%) |
May 05, 2023 | 66.34 | 66.81 | 65.64 | 66.61 | 2,469,818 | +0.65(+0.98%) |
May 04, 2023 | 66.14 | 66.59 | 65.42 | 65.96 | 3,414,734 | -0.12(-0.18%) |
May 03, 2023 | 65.59 | 66.80 | 65.57 | 66.08 | 4,073,106 | +0.72(+1.09%) |
May 02, 2023 | 65.37 | 65.53 | 64.30 | 65.37 | 3,922,439 | -0.01(-0.02%) |