Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 79.54 | 81.33 | 78.23 | 79.03 | 758,288 | -0.39(-0.49%) |
Jul 28, 2023 | 77.88 | 80.20 | 76.00 | 79.42 | 1,203,114 | +6.06(+8.26%) |
Jul 27, 2023 | 74.09 | 74.43 | 72.83 | 73.36 | 1,037,857 | -0.32(-0.43%) |
Jul 26, 2023 | 75.43 | 75.58 | 73.26 | 73.68 | 747,206 | -2.28(-3.00%) |
Jul 25, 2023 | 73.49 | 76.42 | 73.40 | 75.96 | 935,196 | +1.95(+2.63%) |
Jul 24, 2023 | 74.56 | 75.48 | 73.94 | 74.01 | 408,747 | -0.45(-0.60%) |
Jul 21, 2023 | 75.29 | 75.46 | 73.92 | 74.46 | 535,578 | -0.44(-0.59%) |
Jul 20, 2023 | 75.54 | 75.64 | 73.86 | 74.90 | 380,280 | -0.04(-0.05%) |
Jul 19, 2023 | 74.69 | 75.61 | 73.56 | 74.94 | 529,335 | +0.61(+0.82%) |
Jul 18, 2023 | 73.12 | 74.55 | 73.08 | 74.33 | 719,904 | +1.24(+1.70%) |
Jul 17, 2023 | 75.39 | 75.80 | 72.78 | 73.09 | 811,525 | -2.21(-2.93%) |
Jul 14, 2023 | 72.24 | 76.26 | 71.97 | 75.30 | 1,260,092 | +3.09(+4.28%) |
Jul 13, 2023 | 75.28 | 75.38 | 71.97 | 72.21 | 1,092,358 | -2.79(-3.72%) |
Jul 12, 2023 | 72.23 | 76.28 | 70.49 | 75.00 | 2,565,154 | -4.05(-5.12%) |
Jul 11, 2023 | 79.66 | 80.13 | 78.68 | 79.05 | 538,960 | -0.46(-0.58%) |
Jul 10, 2023 | 76.34 | 79.79 | 76.34 | 79.51 | 681,570 | +2.66(+3.46%) |
Jul 07, 2023 | 76.71 | 77.27 | 76.58 | 76.85 | 520,167 | +0.28(+0.37%) |
Jul 06, 2023 | 77.27 | 77.48 | 76.11 | 76.57 | 491,153 | -1.14(-1.47%) |
Jul 05, 2023 | 79.00 | 80.00 | 77.69 | 77.71 | 773,043 | -1.48(-1.87%) |
Jul 03, 2023 | 79.12 | 79.45 | 78.24 | 79.19 | 178,522 | -0.45(-0.57%) |
Jun 30, 2023 | 80.00 | 80.17 | 79.47 | 79.64 | 598,336 | -0.06(-0.08%) |
Jun 29, 2023 | 79.43 | 80.13 | 79.29 | 79.70 | 539,228 | +0.38(+0.48%) |
Jun 28, 2023 | 79.02 | 79.63 | 78.28 | 79.32 | 446,929 | +0.28(+0.35%) |
Jun 27, 2023 | 76.18 | 79.75 | 75.70 | 79.04 | 1,106,084 | +2.52(+3.29%) |
Jun 26, 2023 | 75.65 | 77.00 | 75.48 | 76.52 | 551,212 | +0.79(+1.04%) |
Jun 23, 2023 | 76.56 | 77.75 | 75.67 | 75.73 | 842,086 | -1.16(-1.51%) |
Jun 22, 2023 | 74.69 | 77.09 | 74.32 | 76.89 | 896,825 | +2.11(+2.82%) |
Jun 21, 2023 | 72.94 | 75.20 | 72.92 | 74.78 | 838,742 | +1.86(+2.55%) |
Jun 20, 2023 | 73.13 | 73.86 | 72.44 | 72.92 | 511,203 | -0.23(-0.31%) |
Jun 16, 2023 | 73.60 | 74.10 | 72.31 | 73.15 | 1,266,318 | -0.33(-0.45%) |
Jun 15, 2023 | 73.01 | 73.82 | 72.33 | 73.48 | 742,656 | +0.42(+0.57%) |
Jun 14, 2023 | 70.51 | 73.53 | 70.51 | 73.06 | 1,418,377 | +3.15(+4.51%) |
Jun 13, 2023 | 70.19 | 70.86 | 69.79 | 69.91 | 650,925 | -0.08(-0.11%) |
Jun 12, 2023 | 68.31 | 70.06 | 68.01 | 69.99 | 722,247 | +1.69(+2.47%) |
Jun 09, 2023 | 68.89 | 69.25 | 68.16 | 68.30 | 328,470 | -0.65(-0.94%) |
Jun 08, 2023 | 68.51 | 69.31 | 68.16 | 68.95 | 287,447 | +0.31(+0.45%) |
Jun 07, 2023 | 68.46 | 69.80 | 67.88 | 68.64 | 531,707 | +0.58(+0.85%) |
Jun 06, 2023 | 68.88 | 69.22 | 67.20 | 68.06 | 544,450 | -0.81(-1.18%) |
Jun 05, 2023 | 69.16 | 69.84 | 68.56 | 68.87 | 684,859 | -0.62(-0.89%) |
Jun 02, 2023 | 70.73 | 71.54 | 69.36 | 69.49 | 827,597 | -1.38(-1.95%) |
Jun 01, 2023 | 70.50 | 70.98 | 69.73 | 70.87 | 421,366 | +0.24(+0.34%) |
May 31, 2023 | 68.94 | 71.06 | 68.22 | 70.63 | 807,059 | +1.69(+2.45%) |
May 30, 2023 | 69.30 | 70.61 | 68.46 | 68.94 | 628,109 | -0.43(-0.62%) |
May 26, 2023 | 67.89 | 69.68 | 67.72 | 69.37 | 462,461 | +1.51(+2.23%) |
May 25, 2023 | 70.02 | 70.16 | 67.82 | 67.86 | 458,026 | -2.44(-3.47%) |
May 24, 2023 | 68.81 | 70.42 | 68.08 | 70.30 | 828,789 | +1.27(+1.84%) |
May 23, 2023 | 72.36 | 72.36 | 68.75 | 69.03 | 1,116,836 | -3.55(-4.89%) |
May 22, 2023 | 72.69 | 73.11 | 71.89 | 72.58 | 318,287 | +0.04(+0.06%) |
May 19, 2023 | 72.50 | 73.40 | 72.28 | 72.54 | 485,016 | +0.59(+0.82%) |
May 18, 2023 | 71.84 | 72.30 | 71.38 | 71.95 | 429,028 | +0.17(+0.24%) |
May 17, 2023 | 70.93 | 71.85 | 70.47 | 71.78 | 481,333 | +1.00(+1.41%) |
May 16, 2023 | 71.79 | 71.90 | 70.70 | 70.78 | 545,637 | -1.02(-1.42%) |
May 15, 2023 | 71.20 | 71.87 | 70.54 | 71.80 | 499,985 | +0.56(+0.79%) |
May 12, 2023 | 71.63 | 72.30 | 70.99 | 71.24 | 480,040 | -0.16(-0.22%) |
May 11, 2023 | 69.64 | 71.56 | 69.58 | 71.40 | 930,694 | +1.57(+2.25%) |
May 10, 2023 | 69.42 | 70.41 | 69.07 | 69.83 | 598,429 | +1.15(+1.67%) |
May 09, 2023 | 68.82 | 68.92 | 67.85 | 68.68 | 461,734 | -0.22(-0.32%) |
May 08, 2023 | 68.89 | 69.47 | 68.34 | 68.90 | 322,730 | -0.28(-0.40%) |
May 05, 2023 | 68.96 | 70.33 | 68.83 | 69.18 | 457,419 | +0.89(+1.30%) |
May 04, 2023 | 67.71 | 68.78 | 67.18 | 68.29 | 648,913 | +0.34(+0.50%) |
May 03, 2023 | 67.10 | 68.82 | 67.10 | 67.95 | 638,277 | +0.74(+1.10%) |
May 02, 2023 | 70.12 | 70.58 | 67.07 | 67.21 | 869,740 | -3.30(-4.68%) |