Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 79.64 | 80.46 | 79.03 | 79.75 | 269,392 | +0.13(+0.16%) |
Jul 28, 2023 | 80.75 | 81.30 | 78.89 | 79.62 | 229,083 | -0.95(-1.19%) |
Jul 27, 2023 | 82.27 | 82.29 | 79.95 | 80.57 | 234,990 | -1.67(-2.03%) |
Jul 26, 2023 | 82.56 | 83.21 | 81.90 | 82.25 | 227,620 | -0.65(-0.78%) |
Jul 25, 2023 | 82.63 | 82.96 | 82.20 | 82.90 | 126,621 | -0.36(-0.44%) |
Jul 24, 2023 | 82.99 | 83.51 | 82.29 | 83.26 | 102,054 | +0.50(+0.61%) |
Jul 21, 2023 | 83.51 | 83.64 | 82.58 | 82.76 | 134,544 | -0.34(-0.41%) |
Jul 20, 2023 | 83.04 | 83.18 | 82.40 | 83.10 | 129,706 | +0.47(+0.57%) |
Jul 19, 2023 | 82.36 | 82.98 | 82.03 | 82.63 | 132,752 | +0.39(+0.48%) |
Jul 18, 2023 | 81.21 | 82.40 | 81.17 | 82.24 | 152,514 | +0.99(+1.22%) |
Jul 17, 2023 | 80.21 | 81.68 | 79.71 | 81.24 | 145,734 | +1.11(+1.39%) |
Jul 14, 2023 | 79.98 | 80.22 | 79.18 | 80.13 | 95,400 | +0.29(+0.36%) |
Jul 13, 2023 | 79.72 | 80.12 | 79.25 | 79.84 | 120,489 | +0.29(+0.36%) |
Jul 12, 2023 | 78.75 | 79.99 | 78.47 | 79.56 | 143,470 | +1.13(+1.44%) |
Jul 11, 2023 | 77.57 | 78.51 | 77.47 | 78.43 | 109,264 | +1.24(+1.61%) |
Jul 10, 2023 | 76.35 | 77.92 | 76.35 | 77.19 | 133,772 | +0.84(+1.10%) |
Jul 07, 2023 | 76.38 | 77.13 | 75.96 | 76.35 | 138,407 | -0.03(-0.04%) |
Jul 06, 2023 | 76.75 | 76.75 | 75.70 | 76.38 | 110,623 | -0.95(-1.23%) |
Jul 05, 2023 | 77.27 | 78.23 | 76.90 | 77.33 | 163,595 | -0.32(-0.42%) |
Jul 03, 2023 | 77.61 | 78.36 | 77.25 | 77.66 | 102,226 | -0.07(-0.09%) |
Jun 30, 2023 | 76.96 | 78.44 | 76.45 | 77.73 | 293,869 | +1.10(+1.44%) |
Jun 29, 2023 | 75.03 | 77.11 | 74.98 | 76.63 | 151,342 | +1.59(+2.13%) |
Jun 28, 2023 | 74.45 | 75.03 | 73.77 | 75.03 | 111,599 | +0.65(+0.87%) |
Jun 27, 2023 | 73.38 | 74.71 | 73.38 | 74.38 | 102,000 | +1.11(+1.52%) |
Jun 26, 2023 | 72.75 | 73.79 | 72.73 | 73.27 | 129,241 | +0.52(+0.72%) |
Jun 23, 2023 | 73.92 | 74.77 | 72.56 | 72.75 | 486,168 | -1.30(-1.75%) |
Jun 22, 2023 | 75.46 | 75.46 | 73.59 | 74.05 | 145,869 | -1.05(-1.40%) |
Jun 21, 2023 | 73.99 | 75.18 | 73.35 | 75.10 | 129,920 | +0.81(+1.09%) |
Jun 20, 2023 | 74.67 | 75.31 | 74.05 | 74.29 | 159,960 | -0.27(-0.36%) |
Jun 16, 2023 | 75.02 | 75.07 | 73.71 | 74.56 | 613,852 | +0.30(+0.40%) |
Jun 15, 2023 | 74.28 | 74.83 | 73.64 | 74.26 | 164,720 | -0.16(-0.21%) |
Jun 14, 2023 | 76.71 | 77.01 | 74.20 | 74.42 | 182,520 | -2.10(-2.74%) |
Jun 13, 2023 | 75.31 | 76.77 | 75.29 | 76.52 | 160,487 | +0.55(+0.73%) |
Jun 12, 2023 | 76.34 | 76.70 | 75.58 | 75.97 | 149,030 | -0.43(-0.57%) |
Jun 09, 2023 | 76.07 | 76.43 | 75.43 | 76.40 | 120,872 | +0.61(+0.81%) |
Jun 08, 2023 | 76.03 | 76.27 | 75.19 | 75.79 | 157,666 | -0.20(-0.26%) |
Jun 07, 2023 | 74.05 | 76.84 | 73.67 | 75.99 | 241,881 | +2.33(+3.17%) |
Jun 06, 2023 | 71.29 | 73.88 | 71.03 | 73.65 | 205,063 | +2.17(+3.03%) |
Jun 05, 2023 | 73.92 | 74.15 | 71.42 | 71.49 | 224,244 | -2.82(-3.79%) |
Jun 02, 2023 | 72.27 | 74.44 | 71.99 | 74.30 | 257,109 | +2.01(+2.78%) |
Jun 01, 2023 | 73.09 | 73.09 | 71.94 | 72.29 | 171,783 | -0.76(-1.04%) |
May 31, 2023 | 74.12 | 74.46 | 72.93 | 73.05 | 200,404 | -1.02(-1.38%) |
May 30, 2023 | 73.62 | 74.24 | 73.28 | 74.08 | 157,101 | +0.45(+0.62%) |
May 26, 2023 | 73.62 | 73.90 | 73.07 | 73.62 | 166,113 | -0.15(-0.20%) |
May 25, 2023 | 75.42 | 75.60 | 73.64 | 73.77 | 167,872 | -1.91(-2.52%) |
May 24, 2023 | 76.14 | 76.42 | 75.49 | 75.68 | 197,684 | -0.39(-0.52%) |
May 23, 2023 | 75.08 | 76.65 | 74.98 | 76.07 | 125,552 | +0.66(+0.87%) |
May 22, 2023 | 75.36 | 75.56 | 74.48 | 75.41 | 136,377 | +0.43(+0.58%) |
May 19, 2023 | 75.22 | 75.44 | 74.28 | 74.98 | 211,968 | +0.41(+0.55%) |
May 18, 2023 | 74.62 | 75.03 | 73.95 | 74.57 | 283,980 | -0.26(-0.34%) |
May 17, 2023 | 76.07 | 76.09 | 74.72 | 74.82 | 265,599 | -1.09(-1.44%) |
May 16, 2023 | 76.29 | 76.58 | 75.70 | 75.92 | 106,805 | -0.32(-0.43%) |
May 15, 2023 | 76.56 | 76.69 | 75.61 | 76.24 | 121,899 | -0.15(-0.19%) |
May 12, 2023 | 76.44 | 76.76 | 75.80 | 76.39 | 90,261 | +0.29(+0.38%) |
May 11, 2023 | 76.73 | 76.98 | 75.78 | 76.10 | 115,162 | -0.98(-1.27%) |
May 10, 2023 | 77.18 | 77.41 | 75.74 | 77.08 | 103,100 | +0.42(+0.55%) |
May 09, 2023 | 76.65 | 77.16 | 76.47 | 76.65 | 122,095 | -0.15(-0.19%) |
May 08, 2023 | 76.84 | 77.24 | 76.03 | 76.80 | 109,533 | -0.04(-0.05%) |
May 05, 2023 | 75.76 | 77.27 | 75.62 | 76.84 | 160,154 | +1.27(+1.68%) |
May 04, 2023 | 75.21 | 76.07 | 73.78 | 75.57 | 244,742 | +0.40(+0.53%) |
May 03, 2023 | 74.00 | 75.95 | 73.83 | 75.17 | 365,177 | -0.34(-0.45%) |
May 02, 2023 | 72.44 | 75.90 | 72.00 | 75.51 | 456,869 | +4.52(+6.37%) |