Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 82.21 | 82.61 | 81.66 | 82.59 | 2,823,177 | +0.76(+0.93%) |
Jul 28, 2023 | 81.64 | 82.30 | 81.08 | 81.83 | 3,048,104 | -0.01(-0.01%) |
Jul 27, 2023 | 81.54 | 82.02 | 80.52 | 81.84 | 3,189,175 | +0.71(+0.87%) |
Jul 26, 2023 | 83.09 | 83.23 | 80.38 | 81.13 | 3,525,535 | -1.63(-1.97%) |
Jul 25, 2023 | 79.89 | 83.09 | 77.84 | 82.76 | 5,309,258 | -2.29(-2.69%) |
Jul 24, 2023 | 84.47 | 85.31 | 84.43 | 85.05 | 3,640,528 | +0.76(+0.90%) |
Jul 21, 2023 | 85.22 | 85.77 | 84.18 | 84.29 | 10,526,808 | -0.88(-1.04%) |
Jul 20, 2023 | 86.24 | 86.35 | 84.76 | 85.18 | 3,100,095 | -0.17(-0.20%) |
Jul 19, 2023 | 84.54 | 85.50 | 84.25 | 85.35 | 2,810,029 | -0.39(-0.46%) |
Jul 18, 2023 | 84.04 | 85.90 | 83.90 | 85.74 | 2,853,813 | +1.78(+2.12%) |
Jul 17, 2023 | 83.01 | 84.21 | 82.37 | 83.96 | 3,308,506 | +1.82(+2.22%) |
Jul 14, 2023 | 82.41 | 82.41 | 81.14 | 82.14 | 1,933,072 | -0.11(-0.13%) |
Jul 13, 2023 | 82.50 | 83.01 | 82.21 | 82.24 | 2,218,670 | -0.44(-0.53%) |
Jul 12, 2023 | 83.33 | 84.21 | 82.61 | 82.68 | 3,320,527 | +0.10(+0.12%) |
Jul 11, 2023 | 81.51 | 82.79 | 81.38 | 82.59 | 2,596,913 | +1.46(+1.80%) |
Jul 10, 2023 | 79.37 | 81.55 | 79.29 | 81.13 | 4,146,051 | +2.21(+2.79%) |
Jul 07, 2023 | 78.45 | 80.06 | 78.45 | 78.92 | 1,879,887 | +0.47(+0.60%) |
Jul 06, 2023 | 78.29 | 78.74 | 77.58 | 78.45 | 1,879,847 | -0.44(-0.56%) |
Jul 05, 2023 | 79.55 | 79.74 | 78.60 | 78.90 | 2,924,929 | -1.30(-1.63%) |
Jul 03, 2023 | 80.04 | 80.55 | 79.53 | 80.20 | 946,023 | -0.01(-0.01%) |
Jun 30, 2023 | 80.09 | 81.68 | 79.90 | 80.21 | 3,108,202 | +1.00(+1.26%) |
Jun 29, 2023 | 77.66 | 79.84 | 77.32 | 79.21 | 2,353,824 | +1.85(+2.39%) |
Jun 28, 2023 | 77.05 | 77.46 | 76.66 | 77.36 | 1,895,522 | +0.31(+0.40%) |
Jun 27, 2023 | 76.18 | 77.10 | 75.67 | 77.05 | 1,834,946 | +1.10(+1.45%) |
Jun 26, 2023 | 75.62 | 76.47 | 75.35 | 75.95 | 1,859,362 | +0.74(+0.98%) |
Jun 23, 2023 | 74.47 | 75.36 | 73.77 | 75.21 | 2,699,921 | +0.32(+0.42%) |
Jun 22, 2023 | 75.27 | 75.32 | 74.44 | 74.90 | 1,528,504 | -0.39(-0.52%) |
Jun 21, 2023 | 74.46 | 75.59 | 73.92 | 75.29 | 2,390,947 | +0.72(+0.96%) |
Jun 20, 2023 | 75.03 | 75.13 | 73.72 | 74.57 | 2,569,456 | -0.82(-1.09%) |
Jun 16, 2023 | 76.17 | 76.17 | 75.24 | 75.40 | 4,116,092 | -0.40(-0.53%) |
Jun 15, 2023 | 75.06 | 75.97 | 74.52 | 75.80 | 1,869,183 | +0.95(+1.27%) |
Jun 14, 2023 | 76.68 | 76.85 | 74.44 | 74.85 | 2,363,828 | -1.36(-1.79%) |
Jun 13, 2023 | 75.15 | 76.57 | 74.81 | 76.21 | 2,685,837 | +1.65(+2.21%) |
Jun 12, 2023 | 73.67 | 74.76 | 73.21 | 74.56 | 2,026,768 | +0.89(+1.21%) |
Jun 09, 2023 | 73.38 | 74.20 | 73.30 | 73.67 | 1,818,151 | +0.12(+0.16%) |
Jun 08, 2023 | 73.01 | 73.75 | 72.67 | 73.55 | 1,974,601 | +0.50(+0.68%) |
Jun 07, 2023 | 71.75 | 73.14 | 71.23 | 73.06 | 2,235,842 | +1.53(+2.15%) |
Jun 06, 2023 | 70.48 | 71.84 | 70.05 | 71.52 | 2,194,337 | +1.21(+1.72%) |
Jun 05, 2023 | 70.46 | 71.55 | 69.65 | 70.31 | 2,533,370 | +0.03(+0.04%) |
Jun 02, 2023 | 67.92 | 70.38 | 67.48 | 70.29 | 2,751,674 | +3.15(+4.69%) |
Jun 01, 2023 | 66.15 | 67.16 | 65.59 | 67.14 | 2,299,583 | +1.18(+1.80%) |
May 31, 2023 | 68.01 | 68.01 | 65.72 | 65.95 | 5,474,469 | -2.28(-3.34%) |
May 30, 2023 | 68.36 | 68.47 | 67.41 | 68.23 | 1,858,530 | -0.18(-0.27%) |
May 26, 2023 | 68.51 | 68.73 | 67.96 | 68.42 | 1,961,698 | +0.32(+0.46%) |
May 25, 2023 | 67.37 | 68.17 | 66.93 | 68.10 | 2,565,545 | +0.56(+0.82%) |
May 24, 2023 | 68.56 | 68.70 | 67.29 | 67.54 | 2,360,038 | -0.91(-1.33%) |
May 23, 2023 | 68.37 | 68.95 | 67.70 | 68.45 | 2,662,898 | +0.00(+0.00%) |
May 22, 2023 | 68.91 | 69.32 | 68.27 | 68.45 | 2,033,798 | -0.35(-0.50%) |
May 19, 2023 | 69.42 | 69.83 | 68.28 | 68.80 | 2,195,693 | +0.13(+0.20%) |
May 18, 2023 | 68.25 | 68.83 | 67.60 | 68.66 | 2,852,286 | +0.08(+0.11%) |
May 17, 2023 | 68.21 | 69.09 | 67.86 | 68.59 | 2,346,516 | +0.97(+1.43%) |
May 16, 2023 | 69.37 | 69.44 | 67.59 | 67.62 | 3,105,568 | -1.95(-2.80%) |
May 15, 2023 | 69.71 | 70.16 | 68.92 | 69.57 | 2,084,618 | +0.07(+0.10%) |
May 12, 2023 | 69.90 | 70.11 | 68.89 | 69.50 | 1,811,210 | +0.28(+0.40%) |
May 11, 2023 | 68.33 | 69.33 | 68.15 | 69.22 | 1,865,747 | +0.11(+0.15%) |
May 10, 2023 | 70.31 | 70.63 | 68.09 | 69.12 | 2,396,397 | -0.96(-1.36%) |
May 09, 2023 | 69.34 | 70.17 | 68.75 | 70.07 | 2,234,090 | +0.53(+0.76%) |
May 08, 2023 | 69.98 | 70.14 | 68.66 | 69.55 | 2,243,940 | +0.02(+0.03%) |
May 05, 2023 | 68.68 | 69.68 | 68.62 | 69.53 | 2,513,747 | +1.66(+2.45%) |
May 04, 2023 | 68.29 | 68.43 | 66.85 | 67.86 | 2,506,616 | -0.58(-0.85%) |
May 03, 2023 | 69.35 | 70.33 | 68.35 | 68.45 | 3,069,022 | -0.76(-1.10%) |
May 02, 2023 | 70.78 | 71.09 | 68.53 | 69.21 | 4,176,669 | -2.26(-3.16%) |