Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 77.98 | 78.35 | 77.76 | 78.11 | 84,540 | +0.24(+0.30%) |
Jul 28, 2023 | 78.20 | 78.26 | 77.57 | 77.88 | 162,805 | +0.14(+0.18%) |
Jul 27, 2023 | 78.75 | 78.92 | 77.62 | 77.74 | 152,921 | -0.93(-1.19%) |
Jul 26, 2023 | 78.10 | 78.89 | 78.10 | 78.68 | 164,233 | +0.76(+0.97%) |
Jul 25, 2023 | 78.20 | 78.39 | 77.88 | 77.92 | 66,757 | -0.48(-0.61%) |
Jul 24, 2023 | 77.67 | 78.75 | 77.67 | 78.40 | 109,094 | +0.70(+0.90%) |
Jul 21, 2023 | 78.24 | 78.24 | 77.59 | 77.70 | 126,687 | -0.25(-0.32%) |
Jul 20, 2023 | 77.08 | 77.98 | 77.08 | 77.95 | 110,418 | +0.64(+0.83%) |
Jul 19, 2023 | 76.79 | 77.55 | 76.75 | 77.31 | 226,898 | +0.52(+0.68%) |
Jul 18, 2023 | 75.74 | 76.91 | 75.74 | 76.79 | 242,810 | +1.24(+1.64%) |
Jul 17, 2023 | 74.59 | 75.76 | 74.59 | 75.55 | 161,642 | +0.84(+1.12%) |
Jul 14, 2023 | 75.92 | 76.01 | 74.66 | 74.71 | 642,352 | -0.60(-0.80%) |
Jul 13, 2023 | 75.01 | 75.41 | 74.86 | 75.31 | 87,714 | +0.45(+0.60%) |
Jul 12, 2023 | 74.99 | 75.46 | 74.70 | 74.86 | 99,290 | +0.48(+0.65%) |
Jul 11, 2023 | 73.65 | 74.48 | 73.65 | 74.38 | 172,424 | +0.94(+1.29%) |
Jul 10, 2023 | 73.19 | 73.92 | 73.19 | 73.43 | 112,183 | +0.23(+0.31%) |
Jul 07, 2023 | 72.62 | 73.78 | 72.62 | 73.21 | 92,032 | +0.42(+0.58%) |
Jul 06, 2023 | 72.76 | 72.84 | 72.16 | 72.78 | 126,758 | -0.67(-0.91%) |
Jul 05, 2023 | 73.49 | 73.74 | 73.09 | 73.45 | 188,282 | -0.46(-0.63%) |
Jul 03, 2023 | 73.43 | 74.11 | 73.41 | 73.91 | 295,570 | +0.52(+0.71%) |
Jun 30, 2023 | 73.40 | 73.73 | 73.23 | 73.39 | 107,893 | +0.49(+0.67%) |
Jun 29, 2023 | 72.16 | 72.94 | 72.09 | 72.90 | 139,285 | +1.11(+1.55%) |
Jun 28, 2023 | 71.91 | 71.91 | 71.46 | 71.79 | 115,308 | -0.10(-0.14%) |
Jun 27, 2023 | 71.35 | 72.07 | 71.28 | 71.89 | 157,640 | +0.58(+0.81%) |
Jun 26, 2023 | 71.16 | 71.72 | 71.08 | 71.31 | 84,607 | +0.12(+0.17%) |
Jun 23, 2023 | 71.06 | 71.49 | 71.02 | 71.19 | 120,756 | -0.48(-0.67%) |
Jun 22, 2023 | 72.34 | 72.35 | 71.51 | 71.67 | 92,975 | -0.83(-1.14%) |
Jun 21, 2023 | 72.51 | 72.91 | 72.26 | 72.50 | 94,378 | -0.22(-0.30%) |
Jun 20, 2023 | 72.82 | 72.82 | 72.20 | 72.71 | 133,657 | -0.52(-0.71%) |
Jun 16, 2023 | 73.72 | 73.94 | 73.20 | 73.24 | 124,322 | -0.29(-0.39%) |
Jun 15, 2023 | 72.35 | 73.67 | 72.33 | 73.52 | 217,570 | +4.16(+5.99%) |
May 08, 2023 | 69.66 | 70.00 | 69.32 | 69.36 | 194,194 | +0.11(+0.16%) |
May 05, 2023 | 68.72 | 69.42 | 68.72 | 69.26 | 237,327 | +1.74(+2.58%) |
May 04, 2023 | 68.06 | 68.32 | 66.92 | 67.51 | 470,138 | -1.26(-1.84%) |
May 03, 2023 | 69.81 | 70.27 | 68.76 | 68.78 | 306,019 | -0.96(-1.38%) |
May 02, 2023 | 71.19 | 71.19 | 69.07 | 69.74 | 277,196 | -1.75(-2.45%) |