Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 74.50 | 76.94 | 74.50 | 76.86 | 1,935,030 | +2.88(+3.89%) |
Jul 28, 2023 | 71.21 | 74.11 | 71.11 | 73.98 | 1,771,976 | +3.67(+5.22%) |
Jul 27, 2023 | 72.50 | 72.70 | 70.02 | 70.31 | 1,223,016 | -1.10(-1.54%) |
Jul 26, 2023 | 70.73 | 72.10 | 70.25 | 71.41 | 2,542,707 | +0.88(+1.25%) |
Jul 25, 2023 | 70.96 | 71.93 | 70.42 | 70.53 | 1,198,298 | +0.03(+0.04%) |
Jul 24, 2023 | 70.20 | 71.06 | 69.63 | 70.50 | 1,442,611 | +0.50(+0.71%) |
Jul 21, 2023 | 70.57 | 71.09 | 69.64 | 70.00 | 1,894,094 | +0.24(+0.34%) |
Jul 20, 2023 | 69.70 | 70.50 | 69.30 | 69.76 | 2,603,707 | -0.61(-0.87%) |
Jul 19, 2023 | 71.66 | 73.16 | 69.84 | 70.37 | 3,156,250 | -0.47(-0.66%) |
Jul 18, 2023 | 70.69 | 71.20 | 69.93 | 70.84 | 3,106,330 | -0.01(-0.01%) |
Jul 17, 2023 | 70.71 | 72.18 | 70.26 | 70.85 | 3,219,127 | +0.16(+0.23%) |
Jul 14, 2023 | 73.70 | 74.44 | 70.42 | 70.69 | 2,572,931 | -2.84(-3.86%) |
Jul 13, 2023 | 71.59 | 73.78 | 71.41 | 73.53 | 2,707,004 | +2.58(+3.64%) |
Jul 12, 2023 | 71.81 | 71.95 | 69.74 | 70.95 | 2,071,607 | +0.36(+0.51%) |
Jul 11, 2023 | 69.85 | 70.67 | 68.69 | 70.59 | 2,496,075 | +0.85(+1.22%) |
Jul 10, 2023 | 68.27 | 70.38 | 68.09 | 69.74 | 1,915,065 | +1.21(+1.77%) |
Jul 07, 2023 | 69.09 | 69.61 | 68.41 | 68.53 | 1,265,137 | -0.04(-0.06%) |
Jul 06, 2023 | 68.98 | 69.00 | 67.72 | 68.57 | 2,136,446 | -1.77(-2.52%) |
Jul 05, 2023 | 68.97 | 70.50 | 68.13 | 70.34 | 2,006,840 | +1.08(+1.56%) |
Jul 03, 2023 | 69.67 | 70.50 | 68.67 | 69.26 | 1,396,575 | -0.09(-0.13%) |
Jun 30, 2023 | 69.50 | 70.98 | 69.21 | 69.35 | 2,126,514 | +0.18(+0.26%) |
Jun 29, 2023 | 69.54 | 69.87 | 68.69 | 69.17 | 2,002,635 | -0.42(-0.60%) |
Jun 28, 2023 | 69.32 | 70.18 | 68.52 | 69.59 | 2,643,547 | +0.36(+0.52%) |
Jun 27, 2023 | 69.77 | 70.33 | 68.69 | 69.23 | 2,250,757 | -0.40(-0.57%) |
Jun 26, 2023 | 69.29 | 70.40 | 68.67 | 69.63 | 1,454,765 | +0.38(+0.55%) |
Jun 23, 2023 | 70.17 | 70.42 | 69.19 | 69.25 | 2,013,839 | -1.74(-2.45%) |
Jun 22, 2023 | 69.73 | 71.02 | 68.90 | 70.99 | 1,970,371 | +0.64(+0.91%) |
Jun 21, 2023 | 72.63 | 73.08 | 69.21 | 70.35 | 3,847,826 | -3.00(-4.09%) |
Jun 20, 2023 | 74.49 | 75.98 | 73.33 | 73.35 | 1,996,634 | -2.40(-3.17%) |
Jun 16, 2023 | 76.97 | 77.30 | 74.75 | 75.75 | 3,924,977 | -0.43(-0.56%) |
Jun 15, 2023 | 74.12 | 76.71 | 73.66 | 76.18 | 2,395,817 | +1.76(+2.36%) |
Jun 14, 2023 | 75.80 | 76.78 | 73.93 | 74.42 | 2,671,276 | -1.65(-2.17%) |
Jun 13, 2023 | 74.29 | 76.09 | 73.58 | 76.07 | 4,033,479 | +2.98(+4.08%) |
Jun 12, 2023 | 71.82 | 73.35 | 71.45 | 73.09 | 2,354,044 | +1.69(+2.37%) |
Jun 09, 2023 | 71.55 | 73.06 | 70.83 | 71.40 | 2,496,520 | -0.05(-0.07%) |
Jun 08, 2023 | 71.87 | 72.95 | 71.36 | 71.45 | 2,094,081 | -0.58(-0.81%) |
Jun 07, 2023 | 72.80 | 73.32 | 71.36 | 72.03 | 2,439,324 | -0.61(-0.84%) |
Jun 06, 2023 | 71.73 | 73.75 | 71.30 | 72.64 | 2,870,058 | +0.63(+0.87%) |
Jun 05, 2023 | 73.50 | 73.70 | 71.30 | 72.01 | 4,971,444 | -1.82(-2.47%) |
Jun 02, 2023 | 76.00 | 76.16 | 73.20 | 73.83 | 6,589,700 | -0.86(-1.15%) |
Jun 01, 2023 | 74.14 | 75.78 | 70.20 | 74.69 | 19,690,196 | -16.21(-17.83%) |
May 31, 2023 | 89.64 | 91.50 | 88.85 | 90.90 | 5,450,027 | +0.79(+0.88%) |
May 30, 2023 | 90.42 | 91.00 | 87.66 | 90.11 | 3,272,704 | +2.01(+2.28%) |
May 26, 2023 | 84.57 | 88.76 | 84.45 | 88.10 | 2,221,964 | +3.53(+4.17%) |
May 25, 2023 | 85.41 | 85.73 | 83.54 | 84.57 | 1,547,533 | -0.10(-0.12%) |
May 24, 2023 | 83.00 | 85.24 | 82.54 | 84.67 | 1,610,628 | +1.25(+1.50%) |
May 23, 2023 | 84.86 | 86.79 | 83.07 | 83.42 | 1,718,268 | -2.02(-2.36%) |
May 22, 2023 | 81.73 | 85.86 | 81.35 | 85.44 | 2,475,447 | +3.29(+4.00%) |
May 19, 2023 | 80.68 | 82.57 | 80.37 | 82.15 | 1,917,532 | +0.96(+1.18%) |
May 18, 2023 | 80.35 | 81.37 | 79.47 | 81.19 | 1,930,818 | +0.84(+1.05%) |
May 17, 2023 | 78.27 | 80.47 | 77.47 | 80.35 | 1,337,833 | +2.24(+2.87%) |
May 16, 2023 | 77.13 | 78.56 | 76.74 | 78.11 | 975,625 | -0.27(-0.34%) |
May 15, 2023 | 76.51 | 78.64 | 76.19 | 78.38 | 1,450,602 | +1.91(+2.50%) |
May 12, 2023 | 78.75 | 78.75 | 75.31 | 76.47 | 1,628,886 | -2.42(-3.07%) |
May 11, 2023 | 78.25 | 79.13 | 77.11 | 78.89 | 1,829,066 | +0.64(+0.82%) |
May 10, 2023 | 76.62 | 79.20 | 76.35 | 78.25 | 1,899,221 | +2.22(+2.92%) |
May 09, 2023 | 79.00 | 80.08 | 75.95 | 76.03 | 1,984,997 | -3.22(-4.06%) |
May 08, 2023 | 75.27 | 79.40 | 75.25 | 79.25 | 3,328,564 | +5.47(+7.41%) |
May 05, 2023 | 72.91 | 74.26 | 72.58 | 73.78 | 1,468,144 | +1.13(+1.56%) |
May 04, 2023 | 69.82 | 73.09 | 69.82 | 72.65 | 2,505,862 | +2.50(+3.56%) |
May 03, 2023 | 70.20 | 70.85 | 68.13 | 70.15 | 2,655,584 | -0.13(-0.18%) |
May 02, 2023 | 68.35 | 70.50 | 67.18 | 70.28 | 3,460,402 | +1.64(+2.39%) |