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 | -2.54(-3.31%) |
May 08, 2023 | 76.84 | 77.25 | 76.03 | 76.81 | 109,528 | -0.04(-0.05%) |
May 05, 2023 | 75.77 | 77.27 | 75.63 | 76.84 | 160,145 | +1.27(+1.68%) |
May 04, 2023 | 75.21 | 76.07 | 73.78 | 75.57 | 244,729 | +0.40(+0.53%) |
May 03, 2023 | 74.01 | 75.95 | 73.83 | 75.17 | 365,158 | -0.34(-0.45%) |
May 02, 2023 | 72.44 | 75.90 | 72.01 | 75.51 | 456,845 | +4.52(+6.37%) |