Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 81.13 | 81.92 | 80.38 | 80.43 | 649,772 | -0.61(-0.76%) |
Jul 28, 2023 | 82.15 | 82.51 | 81.01 | 81.04 | 492,848 | -1.11(-1.35%) |
Jul 27, 2023 | 83.07 | 84.00 | 82.06 | 82.15 | 528,924 | -0.91(-1.10%) |
Jul 26, 2023 | 81.14 | 83.24 | 80.94 | 83.06 | 760,922 | +2.35(+2.92%) |
Jul 25, 2023 | 79.79 | 81.25 | 79.79 | 80.71 | 571,926 | +0.66(+0.83%) |
Jul 24, 2023 | 79.32 | 80.68 | 78.78 | 80.05 | 811,817 | +1.70(+2.17%) |
Jul 21, 2023 | 78.30 | 78.58 | 77.35 | 78.35 | 776,935 | +0.71(+0.91%) |
Jul 20, 2023 | 75.56 | 78.85 | 75.51 | 77.64 | 871,550 | +2.69(+3.59%) |
Jul 19, 2023 | 73.52 | 74.99 | 73.52 | 74.94 | 464,242 | +1.88(+2.57%) |
Jul 18, 2023 | 73.75 | 74.64 | 72.69 | 73.07 | 475,480 | -0.85(-1.14%) |
Jul 17, 2023 | 73.82 | 74.54 | 73.24 | 73.91 | 336,362 | +0.01(+0.01%) |
Jul 14, 2023 | 73.32 | 74.80 | 72.74 | 73.90 | 409,938 | +0.43(+0.58%) |
Jul 13, 2023 | 75.25 | 75.82 | 73.47 | 73.47 | 647,697 | -1.52(-2.02%) |
Jul 12, 2023 | 76.13 | 76.13 | 71.63 | 74.99 | 1,434,378 | -0.01(-0.01%) |
Jul 11, 2023 | 75.66 | 76.41 | 74.63 | 75.00 | 441,631 | -0.55(-0.73%) |
Jul 10, 2023 | 73.68 | 76.12 | 73.68 | 75.56 | 417,152 | +1.65(+2.24%) |
Jul 07, 2023 | 72.00 | 74.78 | 72.00 | 73.90 | 714,932 | +2.30(+3.22%) |
Jul 06, 2023 | 71.04 | 71.61 | 69.48 | 71.60 | 467,709 | -0.16(-0.22%) |
Jul 05, 2023 | 73.32 | 73.53 | 71.62 | 71.75 | 637,237 | -1.78(-2.42%) |
Jul 03, 2023 | 71.75 | 73.77 | 71.75 | 73.53 | 315,719 | +1.73(+2.41%) |
Jun 30, 2023 | 71.81 | 72.47 | 71.19 | 71.80 | 362,107 | +0.60(+0.85%) |
Jun 29, 2023 | 70.83 | 71.79 | 70.83 | 71.20 | 351,535 | +0.18(+0.25%) |
Jun 28, 2023 | 70.29 | 71.05 | 69.64 | 71.02 | 495,816 | +0.89(+1.26%) |
Jun 27, 2023 | 70.39 | 70.73 | 69.65 | 70.14 | 371,495 | +0.23(+0.33%) |
Jun 26, 2023 | 68.47 | 70.30 | 68.47 | 69.91 | 482,930 | +0.98(+1.43%) |
Jun 23, 2023 | 70.64 | 71.07 | 68.86 | 68.92 | 976,868 | -2.34(-3.29%) |
Jun 22, 2023 | 70.41 | 71.69 | 69.39 | 71.27 | 528,335 | +0.63(+0.90%) |
Jun 21, 2023 | 70.64 | 71.63 | 70.03 | 70.64 | 383,103 | -0.15(-0.21%) |
Jun 20, 2023 | 72.09 | 72.42 | 70.77 | 70.78 | 408,032 | -1.64(-2.27%) |
Jun 16, 2023 | 74.01 | 74.32 | 71.66 | 72.42 | 1,179,569 | -0.75(-1.02%) |
Jun 15, 2023 | 71.65 | 73.62 | 71.65 | 73.17 | 685,445 | +1.63(+2.28%) |
Jun 14, 2023 | 71.80 | 72.33 | 70.50 | 71.54 | 668,822 | -0.28(-0.39%) |
Jun 13, 2023 | 70.54 | 72.15 | 70.05 | 71.82 | 657,616 | +1.20(+1.69%) |
Jun 12, 2023 | 69.22 | 70.66 | 68.82 | 70.63 | 550,132 | +1.95(+2.83%) |
Jun 09, 2023 | 70.55 | 70.77 | 68.50 | 68.68 | 566,062 | -1.93(-2.73%) |
Jun 08, 2023 | 68.93 | 71.12 | 68.64 | 70.61 | 644,258 | +1.56(+2.25%) |
Jun 07, 2023 | 69.37 | 70.18 | 68.09 | 69.05 | 520,229 | -0.27(-0.39%) |
Jun 06, 2023 | 68.38 | 70.30 | 67.53 | 69.32 | 517,023 | +0.93(+1.37%) |
Jun 05, 2023 | 69.22 | 70.03 | 68.34 | 68.39 | 729,416 | -1.45(-2.08%) |
Jun 02, 2023 | 67.30 | 70.07 | 67.13 | 69.84 | 979,715 | +3.01(+4.50%) |
Jun 01, 2023 | 68.47 | 68.54 | 66.05 | 66.83 | 1,321,366 | -1.35(-1.98%) |
May 31, 2023 | 69.89 | 69.96 | 66.15 | 68.18 | 854,856 | -1.64(-2.35%) |
May 30, 2023 | 69.13 | 70.93 | 68.76 | 69.83 | 746,468 | +0.81(+1.17%) |
May 26, 2023 | 70.52 | 71.18 | 68.67 | 69.02 | 646,575 | -1.61(-2.29%) |
May 25, 2023 | 72.23 | 72.56 | 70.46 | 70.64 | 498,017 | -1.73(-2.39%) |
May 24, 2023 | 72.49 | 72.56 | 70.70 | 72.37 | 607,855 | +0.01(+0.01%) |
May 23, 2023 | 72.45 | 72.94 | 71.59 | 72.36 | 527,225 | -0.12(-0.16%) |
May 22, 2023 | 71.62 | 73.20 | 71.31 | 72.47 | 672,298 | +1.07(+1.50%) |
May 19, 2023 | 71.73 | 71.73 | 70.13 | 71.40 | 618,524 | +0.04(+0.05%) |
May 18, 2023 | 70.09 | 72.05 | 69.76 | 71.36 | 620,623 | +0.98(+1.40%) |
May 17, 2023 | 70.31 | 71.31 | 69.43 | 70.38 | 764,778 | +0.29(+0.42%) |
May 16, 2023 | 74.35 | 76.27 | 70.06 | 70.09 | 1,199,205 | -4.40(-5.90%) |
May 15, 2023 | 74.68 | 75.41 | 73.67 | 74.49 | 528,259 | -0.08(-0.10%) |
May 12, 2023 | 75.50 | 75.57 | 74.02 | 74.56 | 429,253 | -0.91(-1.21%) |
May 11, 2023 | 75.46 | 76.01 | 74.39 | 75.48 | 565,885 | -0.30(-0.40%) |
May 10, 2023 | 75.90 | 76.87 | 75.10 | 75.78 | 604,138 | +0.53(+0.71%) |
May 09, 2023 | 74.99 | 76.60 | 74.36 | 75.25 | 574,285 | -0.15(-0.21%) |
May 08, 2023 | 74.96 | 75.98 | 74.24 | 75.40 | 929,039 | +0.34(+0.45%) |
May 05, 2023 | 74.69 | 75.40 | 73.07 | 75.06 | 759,738 | +1.03(+1.40%) |
May 04, 2023 | 74.39 | 77.51 | 72.77 | 74.03 | 1,398,037 | +1.21(+1.66%) |
May 03, 2023 | 71.91 | 73.53 | 71.44 | 72.82 | 956,990 | +0.87(+1.21%) |
May 02, 2023 | 72.07 | 72.27 | 70.79 | 71.95 | 578,591 | -0.42(-0.57%) |