Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 75.20 | 75.20 | 73.39 | 74.73 | 1,617,668 | +0.37(+0.50%) |
Jul 28, 2023 | 74.03 | 74.47 | 73.03 | 74.36 | 1,480,050 | +1.08(+1.47%) |
Jul 27, 2023 | 75.98 | 75.98 | 73.07 | 73.28 | 2,004,743 | -3.47(-4.52%) |
Jul 26, 2023 | 76.92 | 78.07 | 75.83 | 76.75 | 1,524,867 | -0.45(-0.58%) |
Jul 25, 2023 | 76.34 | 78.11 | 76.10 | 77.20 | 1,295,059 | +0.31(+0.40%) |
Jul 24, 2023 | 76.42 | 78.24 | 75.81 | 76.89 | 1,131,841 | +0.12(+0.16%) |
Jul 21, 2023 | 79.37 | 79.90 | 76.50 | 76.77 | 1,562,466 | -2.15(-2.72%) |
Jul 20, 2023 | 80.44 | 81.09 | 77.08 | 78.92 | 1,688,564 | -1.45(-1.80%) |
Jul 19, 2023 | 80.61 | 81.54 | 77.78 | 80.37 | 1,148,628 | -0.08(-0.10%) |
Jul 18, 2023 | 80.64 | 81.14 | 79.93 | 80.45 | 873,922 | -0.20(-0.25%) |
Jul 17, 2023 | 81.72 | 81.72 | 80.06 | 80.65 | 801,616 | -1.25(-1.53%) |
Jul 14, 2023 | 82.84 | 83.68 | 81.30 | 81.90 | 951,591 | -0.83(-1.00%) |
Jul 13, 2023 | 83.49 | 83.94 | 82.27 | 82.73 | 842,348 | -0.72(-0.86%) |
Jul 12, 2023 | 83.49 | 84.13 | 82.43 | 83.45 | 1,147,239 | +1.05(+1.27%) |
Jul 11, 2023 | 83.44 | 83.77 | 82.00 | 82.40 | 1,004,653 | -0.46(-0.56%) |
Jul 10, 2023 | 79.95 | 82.92 | 79.74 | 82.86 | 1,067,032 | +2.80(+3.50%) |
Jul 07, 2023 | 79.71 | 81.09 | 79.71 | 80.06 | 1,029,227 | +0.10(+0.13%) |
Jul 06, 2023 | 80.54 | 80.54 | 78.96 | 79.96 | 1,072,222 | -0.55(-0.68%) |
Jul 05, 2023 | 81.30 | 81.72 | 80.27 | 80.51 | 1,006,571 | -0.84(-1.03%) |
Jul 03, 2023 | 80.83 | 81.49 | 80.12 | 81.35 | 666,090 | -0.03(-0.04%) |
Jun 30, 2023 | 82.54 | 82.54 | 81.33 | 81.38 | 1,010,924 | -0.26(-0.32%) |
Jun 29, 2023 | 79.99 | 81.75 | 79.69 | 81.64 | 1,416,293 | +1.89(+2.37%) |
Jun 28, 2023 | 79.21 | 80.00 | 78.66 | 79.75 | 977,899 | +0.41(+0.52%) |
Jun 27, 2023 | 78.40 | 79.65 | 78.01 | 79.34 | 1,279,829 | +0.72(+0.92%) |
Jun 26, 2023 | 78.28 | 79.51 | 78.19 | 78.62 | 647,515 | +0.42(+0.54%) |
Jun 23, 2023 | 78.04 | 79.53 | 77.86 | 78.20 | 1,307,195 | -1.02(-1.29%) |
Jun 22, 2023 | 78.83 | 79.57 | 78.13 | 79.22 | 791,294 | +0.27(+0.34%) |
Jun 21, 2023 | 77.89 | 79.17 | 77.40 | 78.95 | 1,061,140 | +0.55(+0.70%) |
Jun 20, 2023 | 78.77 | 79.48 | 77.51 | 78.40 | 994,076 | -0.03(-0.04%) |
Jun 16, 2023 | 78.79 | 80.17 | 77.38 | 78.43 | 2,931,219 | +0.24(+0.31%) |
Jun 15, 2023 | 77.02 | 78.19 | 1,434,001 | +8.49(+12.18%) | ||
May 08, 2023 | 69.05 | 70.39 | 68.94 | 69.70 | 816,257 | +0.35(+0.50%) |
May 05, 2023 | 69.56 | 70.29 | 69.07 | 69.35 | 1,028,368 | +0.89(+1.30%) |
May 04, 2023 | 68.29 | 68.95 | 66.85 | 68.46 | 1,774,555 | -0.24(-0.35%) |
May 03, 2023 | 69.92 | 70.27 | 68.59 | 68.70 | 1,395,790 | -1.19(-1.70%) |
May 02, 2023 | 71.54 | 72.49 | 69.67 | 69.89 | 1,780,737 | -2.39(-3.31%) |