Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 77.41 | 77.95 | 76.74 | 77.16 | 2,354,853 | +0.06(+0.07%) |
Jul 28, 2023 | 77.42 | 77.46 | 76.47 | 77.11 | 1,020,259 | +0.86(+1.12%) |
Jul 27, 2023 | 77.05 | 77.67 | 76.05 | 76.25 | 783,048 | -0.65(-0.85%) |
Jul 26, 2023 | 75.93 | 77.27 | 75.67 | 76.90 | 706,774 | +1.44(+1.91%) |
Jul 25, 2023 | 76.93 | 77.00 | 75.04 | 75.46 | 1,333,724 | -1.18(-1.55%) |
Jul 24, 2023 | 75.68 | 77.41 | 75.67 | 76.64 | 1,105,884 | +0.80(+1.05%) |
Jul 21, 2023 | 76.90 | 77.15 | 75.43 | 75.84 | 1,669,063 | -0.80(-1.04%) |
Jul 20, 2023 | 77.96 | 78.30 | 74.05 | 76.64 | 3,102,177 | -1.64(-2.09%) |
Jul 19, 2023 | 73.78 | 79.40 | 72.63 | 78.28 | 7,093,111 | +9.23(+13.36%) |
Jul 18, 2023 | 68.44 | 70.29 | 68.17 | 69.05 | 3,715,384 | +1.18(+1.75%) |
Jul 17, 2023 | 68.45 | 69.41 | 67.53 | 67.87 | 2,705,345 | -0.69(-1.01%) |
Jul 14, 2023 | 73.56 | 73.87 | 67.98 | 68.56 | 2,932,445 | -4.81(-6.55%) |
Jul 13, 2023 | 72.14 | 73.49 | 71.91 | 73.37 | 1,749,649 | +1.49(+2.08%) |
Jul 12, 2023 | 72.73 | 73.39 | 71.71 | 71.88 | 1,425,043 | -0.15(-0.21%) |
Jul 11, 2023 | 71.71 | 72.23 | 71.60 | 72.03 | 1,027,248 | +1.02(+1.44%) |
Jul 10, 2023 | 70.23 | 72.08 | 70.11 | 71.01 | 1,343,379 | -0.57(-0.79%) |
Jul 07, 2023 | 70.45 | 72.24 | 70.45 | 71.58 | 1,394,513 | +1.04(+1.47%) |
Jul 06, 2023 | 70.46 | 70.64 | 69.59 | 70.54 | 1,015,432 | -0.92(-1.29%) |
Jul 05, 2023 | 71.95 | 72.67 | 71.34 | 71.46 | 1,151,455 | -1.12(-1.54%) |
Jul 03, 2023 | 71.86 | 73.44 | 71.79 | 72.58 | 953,802 | +1.17(+1.65%) |
Jun 30, 2023 | 71.23 | 71.73 | 70.65 | 71.40 | 1,182,308 | +0.76(+1.08%) |
Jun 29, 2023 | 69.73 | 70.87 | 69.63 | 70.64 | 1,281,470 | +1.28(+1.85%) |
Jun 28, 2023 | 69.55 | 69.62 | 68.77 | 69.36 | 1,025,869 | -0.32(-0.46%) |
Jun 27, 2023 | 68.97 | 69.79 | 68.63 | 69.68 | 1,712,756 | +0.55(+0.79%) |
Jun 26, 2023 | 68.56 | 69.88 | 68.55 | 69.13 | 1,219,023 | +0.48(+0.70%) |
Jun 23, 2023 | 68.70 | 69.34 | 68.18 | 68.65 | 1,455,721 | -0.45(-0.66%) |
Jun 22, 2023 | 70.37 | 70.37 | 68.51 | 69.10 | 3,936,513 | -1.16(-1.64%) |
Jun 21, 2023 | 70.36 | 71.06 | 69.78 | 70.26 | 1,585,952 | -0.44(-0.63%) |
Jun 20, 2023 | 71.42 | 71.64 | 70.26 | 70.70 | 1,345,523 | -1.25(-1.74%) |
Jun 16, 2023 | 73.17 | 73.18 | 71.40 | 71.95 | 2,068,506 | -0.90(-1.23%) |
Jun 15, 2023 | 71.26 | 72.93 | 70.80 | 72.85 | 861,940 | +1.34(+1.87%) |
Jun 14, 2023 | 72.12 | 72.88 | 71.25 | 71.51 | 1,326,711 | -0.48(-0.67%) |
Jun 13, 2023 | 71.22 | 72.82 | 70.88 | 71.99 | 1,239,045 | +1.12(+1.58%) |
Jun 12, 2023 | 72.11 | 72.69 | 70.36 | 70.88 | 1,713,519 | -1.19(-1.66%) |
Jun 09, 2023 | 71.67 | 72.27 | 71.29 | 72.07 | 1,169,192 | +0.36(+0.50%) |
Jun 08, 2023 | 72.07 | 72.14 | 70.68 | 71.71 | 1,440,920 | -0.55(-0.76%) |
Jun 07, 2023 | 72.17 | 72.58 | 71.25 | 72.26 | 1,538,872 | +0.21(+0.29%) |
Jun 06, 2023 | 70.81 | 72.87 | 70.76 | 72.05 | 1,157,190 | +1.15(+1.63%) |
Jun 05, 2023 | 71.61 | 71.89 | 70.05 | 70.90 | 934,627 | -0.79(-1.10%) |
Jun 02, 2023 | 71.01 | 72.35 | 70.60 | 71.69 | 1,586,641 | +2.04(+2.93%) |
Jun 01, 2023 | 68.55 | 69.94 | 68.41 | 69.65 | 1,090,291 | +1.07(+1.56%) |
May 31, 2023 | 68.95 | 69.12 | 67.81 | 68.58 | 2,084,696 | -1.20(-1.72%) |
May 30, 2023 | 69.41 | 70.16 | 68.50 | 69.78 | 859,075 | +0.53(+0.77%) |
May 26, 2023 | 68.27 | 69.44 | 68.10 | 69.25 | 745,259 | +0.80(+1.17%) |
May 25, 2023 | 67.65 | 68.59 | 67.51 | 68.45 | 979,388 | +0.41(+0.60%) |
May 24, 2023 | 69.18 | 69.22 | 67.84 | 68.04 | 806,101 | -1.53(-2.19%) |
May 23, 2023 | 69.34 | 70.56 | 69.17 | 69.56 | 1,105,582 | -0.08(-0.11%) |
May 22, 2023 | 69.08 | 70.02 | 68.71 | 69.64 | 931,255 | +0.79(+1.15%) |
May 19, 2023 | 69.83 | 70.13 | 68.58 | 68.85 | 986,433 | -0.66(-0.95%) |
May 18, 2023 | 68.45 | 69.61 | 67.96 | 69.51 | 913,397 | +0.74(+1.08%) |
May 17, 2023 | 67.25 | 69.01 | 66.96 | 68.76 | 1,897,884 | +2.35(+3.53%) |
May 16, 2023 | 67.05 | 67.40 | 66.37 | 66.42 | 1,054,304 | -1.13(-1.68%) |
May 15, 2023 | 66.89 | 68.17 | 66.75 | 67.55 | 933,512 | +0.87(+1.30%) |
May 12, 2023 | 67.90 | 68.00 | 66.31 | 66.68 | 1,098,944 | -0.56(-0.84%) |
May 11, 2023 | 67.33 | 68.04 | 66.89 | 67.25 | 1,698,035 | -0.85(-1.25%) |
May 10, 2023 | 69.60 | 69.79 | 67.79 | 68.09 | 982,706 | -0.70(-1.01%) |
May 09, 2023 | 68.92 | 69.16 | 68.29 | 68.79 | 970,458 | -0.84(-1.21%) |
May 08, 2023 | 70.17 | 70.68 | 69.27 | 69.63 | 987,152 | -0.01(-0.01%) |
May 05, 2023 | 69.71 | 70.20 | 69.05 | 69.64 | 1,767,904 | +1.36(+2.00%) |
May 04, 2023 | 68.86 | 69.33 | 67.35 | 68.28 | 2,047,431 | -1.53(-2.19%) |
May 03, 2023 | 71.07 | 71.89 | 69.61 | 69.80 | 1,260,964 | -1.34(-1.89%) |
May 02, 2023 | 73.01 | 73.01 | 70.11 | 71.15 | 1,787,811 | -2.31(-3.14%) |