Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 78.11 | 78.67 | 77.44 | 77.87 | 2,333,512 | +0.06(+0.07%) |
Jul 28, 2023 | 78.13 | 78.17 | 77.17 | 77.81 | 1,011,013 | +0.87(+1.12%) |
Jul 27, 2023 | 77.75 | 78.38 | 76.74 | 76.95 | 775,952 | -0.66(-0.85%) |
Jul 26, 2023 | 76.63 | 77.98 | 76.37 | 77.61 | 700,369 | +1.46(+1.91%) |
Jul 25, 2023 | 77.64 | 77.70 | 75.72 | 76.15 | 1,321,637 | -1.20(-1.55%) |
Jul 24, 2023 | 76.37 | 78.11 | 76.36 | 77.35 | 1,095,862 | +0.81(+1.05%) |
Jul 21, 2023 | 77.61 | 77.85 | 76.12 | 76.54 | 1,653,938 | -0.81(-1.04%) |
Jul 20, 2023 | 78.68 | 79.02 | 74.73 | 77.35 | 3,074,064 | -1.65(-2.09%) |
Jul 19, 2023 | 74.46 | 80.12 | 73.29 | 79.00 | 7,028,831 | +9.31(+13.36%) |
Jul 18, 2023 | 69.06 | 70.93 | 68.80 | 69.69 | 3,681,714 | +1.20(+1.75%) |
Jul 17, 2023 | 69.07 | 70.05 | 68.15 | 68.49 | 2,680,828 | -0.70(-1.01%) |
Jul 14, 2023 | 74.23 | 74.55 | 68.60 | 69.19 | 2,905,870 | -4.85(-6.55%) |
Jul 13, 2023 | 72.80 | 74.16 | 72.56 | 74.04 | 1,733,793 | +1.51(+2.08%) |
Jul 12, 2023 | 73.40 | 74.06 | 72.37 | 72.53 | 1,412,129 | -0.16(-0.21%) |
Jul 11, 2023 | 72.37 | 72.89 | 72.26 | 72.69 | 1,017,939 | +1.03(+1.44%) |
Jul 10, 2023 | 70.87 | 72.74 | 70.76 | 71.66 | 1,331,205 | -0.57(-0.79%) |
Jul 07, 2023 | 71.10 | 72.90 | 71.10 | 72.23 | 1,381,875 | +1.05(+1.47%) |
Jul 06, 2023 | 71.11 | 71.29 | 70.23 | 71.18 | 1,006,230 | -0.93(-1.29%) |
Jul 05, 2023 | 72.61 | 73.33 | 71.99 | 72.12 | 1,141,020 | -1.13(-1.54%) |
Jul 03, 2023 | 72.51 | 74.11 | 72.45 | 73.24 | 945,159 | +1.19(+1.65%) |
Jun 30, 2023 | 71.88 | 72.38 | 71.30 | 72.06 | 1,171,594 | +0.77(+1.08%) |
Jun 29, 2023 | 70.37 | 71.52 | 70.27 | 71.29 | 1,269,857 | +1.29(+1.85%) |
Jun 28, 2023 | 70.18 | 70.26 | 69.39 | 70.00 | 1,016,572 | -0.32(-0.46%) |
Jun 27, 2023 | 69.60 | 70.43 | 69.26 | 70.32 | 1,697,234 | +0.55(+0.79%) |
Jun 26, 2023 | 69.19 | 70.52 | 69.18 | 69.76 | 1,207,975 | +0.49(+0.70%) |
Jun 23, 2023 | 69.33 | 69.98 | 68.81 | 69.28 | 1,442,528 | -0.46(-0.66%) |
Jun 22, 2023 | 71.02 | 71.02 | 69.13 | 69.73 | 3,900,839 | -1.17(-1.64%) |
Jun 21, 2023 | 71.01 | 71.71 | 70.42 | 70.90 | 1,571,580 | -0.45(-0.63%) |
Jun 20, 2023 | 72.08 | 72.29 | 70.90 | 71.35 | 1,333,330 | -1.26(-1.74%) |
Jun 16, 2023 | 73.84 | 73.85 | 72.06 | 72.61 | 2,049,761 | -0.90(-1.23%) |
Jun 15, 2023 | 71.91 | 73.59 | 71.45 | 73.52 | 854,129 | +1.35(+1.87%) |
Jun 14, 2023 | 72.78 | 73.55 | 71.90 | 72.16 | 1,314,688 | -0.49(-0.67%) |
Jun 13, 2023 | 71.87 | 73.49 | 71.53 | 72.65 | 1,227,817 | +1.13(+1.58%) |
Jun 12, 2023 | 72.77 | 73.35 | 71.00 | 71.52 | 1,697,991 | -1.21(-1.66%) |
Jun 09, 2023 | 72.33 | 72.93 | 71.94 | 72.73 | 1,158,597 | +0.36(+0.50%) |
Jun 08, 2023 | 72.73 | 72.80 | 71.32 | 72.37 | 1,427,862 | -0.55(-0.76%) |
Jun 07, 2023 | 72.83 | 73.24 | 71.90 | 72.92 | 1,524,926 | +0.21(+0.29%) |
Jun 06, 2023 | 71.46 | 73.54 | 71.40 | 72.71 | 1,146,703 | +1.16(+1.63%) |
Jun 05, 2023 | 72.27 | 72.55 | 70.69 | 71.55 | 926,157 | -0.80(-1.10%) |
Jun 02, 2023 | 71.66 | 73.01 | 71.25 | 72.35 | 1,572,263 | +2.06(+2.93%) |
Jun 01, 2023 | 69.18 | 70.57 | 69.04 | 70.29 | 1,080,411 | +1.08(+1.56%) |
May 31, 2023 | 69.58 | 69.76 | 68.43 | 69.21 | 2,065,803 | -1.21(-1.72%) |
May 30, 2023 | 70.05 | 70.81 | 69.13 | 70.42 | 851,290 | +0.54(+0.77%) |
May 26, 2023 | 68.89 | 70.07 | 68.73 | 69.88 | 738,505 | +0.81(+1.17%) |
May 25, 2023 | 68.27 | 69.22 | 68.13 | 69.07 | 970,512 | +0.41(+0.60%) |
May 24, 2023 | 69.81 | 69.85 | 68.46 | 68.66 | 798,796 | -1.54(-2.19%) |
May 23, 2023 | 69.98 | 71.21 | 69.81 | 70.20 | 1,095,563 | -0.08(-0.11%) |
May 22, 2023 | 69.71 | 70.66 | 69.33 | 70.28 | 922,816 | +0.80(+1.15%) |
May 19, 2023 | 70.47 | 70.77 | 69.21 | 69.48 | 977,493 | -0.66(-0.95%) |
May 18, 2023 | 69.07 | 70.25 | 68.58 | 70.14 | 905,120 | +0.75(+1.08%) |
May 17, 2023 | 67.86 | 69.64 | 67.57 | 69.39 | 1,880,685 | +2.37(+3.53%) |
May 16, 2023 | 67.66 | 68.02 | 66.98 | 67.02 | 1,044,749 | -1.15(-1.68%) |
May 15, 2023 | 67.51 | 68.79 | 67.36 | 68.17 | 925,052 | +0.88(+1.30%) |
May 12, 2023 | 68.53 | 68.62 | 66.92 | 67.29 | 1,088,985 | -0.57(-0.84%) |
May 11, 2023 | 67.95 | 68.66 | 67.51 | 67.86 | 1,682,646 | -0.86(-1.25%) |
May 10, 2023 | 70.24 | 70.43 | 68.41 | 68.72 | 973,800 | -0.70(-1.01%) |
May 09, 2023 | 69.55 | 69.80 | 68.91 | 69.42 | 961,664 | -0.85(-1.21%) |
May 08, 2023 | 70.82 | 71.32 | 69.90 | 70.27 | 978,206 | -0.01(-0.01%) |
May 05, 2023 | 70.34 | 70.85 | 69.68 | 70.28 | 1,751,883 | +1.38(+2.00%) |
May 04, 2023 | 69.49 | 69.97 | 67.97 | 68.90 | 2,028,876 | -1.54(-2.19%) |
May 03, 2023 | 71.72 | 72.55 | 70.25 | 70.44 | 1,249,537 | -1.36(-1.89%) |
May 02, 2023 | 73.67 | 73.67 | 70.75 | 71.80 | 1,771,609 | -2.33(-3.14%) |