Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 75.22 | 75.42 | 74.75 | 74.87 | 652,398 | -0.34(-0.46%) |
Jul 28, 2023 | 75.27 | 75.69 | 74.88 | 75.22 | 397,827 | +0.22(+0.29%) |
Jul 27, 2023 | 75.37 | 75.76 | 74.91 | 75.00 | 793,983 | -0.21(-0.27%) |
Jul 26, 2023 | 74.62 | 75.42 | 74.01 | 75.21 | 815,847 | +0.40(+0.54%) |
Jul 25, 2023 | 74.91 | 75.16 | 74.41 | 74.80 | 780,285 | -0.31(-0.42%) |
Jul 24, 2023 | 76.03 | 76.24 | 74.93 | 75.12 | 901,172 | -0.84(-1.11%) |
Jul 21, 2023 | 76.18 | 76.33 | 75.60 | 75.96 | 1,141,810 | +0.22(+0.28%) |
Jul 20, 2023 | 75.60 | 75.93 | 75.03 | 75.74 | 781,441 | -0.07(-0.09%) |
Jul 19, 2023 | 76.36 | 76.57 | 75.37 | 75.81 | 664,562 | -0.25(-0.33%) |
Jul 18, 2023 | 75.69 | 76.10 | 75.23 | 76.07 | 885,350 | +0.51(+0.67%) |
Jul 17, 2023 | 75.81 | 76.35 | 75.46 | 75.56 | 707,057 | -0.03(-0.04%) |
Jul 14, 2023 | 75.23 | 75.85 | 75.09 | 75.59 | 749,745 | +0.76(+1.02%) |
Jul 13, 2023 | 74.50 | 74.97 | 73.97 | 74.82 | 680,950 | +0.52(+0.70%) |
Jul 12, 2023 | 74.30 | 74.73 | 73.95 | 74.31 | 651,918 | +0.52(+0.70%) |
Jul 11, 2023 | 73.77 | 74.11 | 72.73 | 73.79 | 983,255 | -0.13(-0.17%) |
Jul 10, 2023 | 74.06 | 74.43 | 73.81 | 73.91 | 724,619 | +0.12(+0.16%) |
Jul 07, 2023 | 73.78 | 74.29 | 73.62 | 73.80 | 912,196 | -0.12(-0.16%) |
Jul 06, 2023 | 74.88 | 75.02 | 73.61 | 73.91 | 1,002,534 | -1.40(-1.86%) |
Jul 05, 2023 | 75.28 | 75.72 | 74.68 | 75.31 | 908,090 | -0.24(-0.32%) |
Jul 03, 2023 | 75.53 | 75.97 | 75.18 | 75.56 | 296,812 | -0.25(-0.34%) |
Jun 30, 2023 | 75.34 | 76.12 | 75.34 | 75.81 | 887,321 | +0.55(+0.73%) |
Jun 29, 2023 | 74.40 | 75.32 | 74.18 | 75.26 | 784,644 | +0.92(+1.24%) |
Jun 28, 2023 | 74.27 | 74.64 | 73.82 | 74.35 | 822,003 | +0.24(+0.33%) |
Jun 27, 2023 | 74.34 | 74.49 | 73.17 | 74.10 | 1,204,208 | +0.42(+0.57%) |
Jun 26, 2023 | 73.56 | 73.94 | 73.30 | 73.68 | 846,884 | -0.01(-0.01%) |
Jun 23, 2023 | 73.96 | 74.08 | 73.49 | 73.69 | 1,213,420 | -0.28(-0.38%) |
Jun 22, 2023 | 74.41 | 74.57 | 73.69 | 73.97 | 1,715,908 | -0.42(-0.57%) |
Jun 21, 2023 | 73.94 | 74.46 | 73.27 | 74.39 | 3,426,194 | +0.49(+0.66%) |
Jun 20, 2023 | 73.83 | 74.37 | 73.64 | 73.91 | 3,130,332 | -0.30(-0.41%) |
Jun 16, 2023 | 74.50 | 75.22 | 74.15 | 74.21 | 754,848 | -0.07(-0.09%) |
Jun 15, 2023 | 74.45 | 74.27 | 1,398,760 | +3.90(+5.55%) | ||
May 08, 2023 | 69.51 | 70.67 | 69.37 | 70.37 | 974,787 | +0.87(+1.26%) |
May 05, 2023 | 68.85 | 69.67 | 68.22 | 69.50 | 1,114,068 | +0.77(+1.12%) |
May 04, 2023 | 69.13 | 69.77 | 67.95 | 68.73 | 1,375,636 | -0.95(-1.37%) |
May 03, 2023 | 70.44 | 71.11 | 68.74 | 69.68 | 1,876,217 | -0.36(-0.51%) |
May 02, 2023 | 69.61 | 70.85 | 67.90 | 70.04 | 2,802,034 | +1.50(+2.18%) |