Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 79.23 | 80.06 | 78.63 | 79.34 | 270,761 | +0.13(+0.16%) |
Jul 28, 2023 | 80.34 | 80.89 | 78.49 | 79.22 | 230,247 | -0.95(-1.19%) |
Jul 27, 2023 | 81.85 | 81.87 | 79.55 | 80.17 | 236,184 | -1.66(-2.03%) |
Jul 26, 2023 | 82.14 | 82.79 | 81.49 | 81.83 | 228,777 | -0.65(-0.78%) |
Jul 25, 2023 | 82.21 | 82.54 | 81.78 | 82.48 | 127,265 | -0.36(-0.44%) |
Jul 24, 2023 | 82.57 | 83.08 | 81.87 | 82.84 | 102,573 | +0.50(+0.61%) |
Jul 21, 2023 | 83.08 | 83.22 | 82.16 | 82.34 | 135,228 | -0.34(-0.41%) |
Jul 20, 2023 | 82.62 | 82.76 | 81.99 | 82.68 | 130,366 | +0.47(+0.57%) |
Jul 19, 2023 | 81.95 | 82.56 | 81.61 | 82.21 | 133,427 | +0.39(+0.48%) |
Jul 18, 2023 | 80.80 | 81.98 | 80.76 | 81.82 | 153,289 | +0.99(+1.22%) |
Jul 17, 2023 | 79.80 | 81.26 | 79.30 | 80.83 | 146,475 | +1.11(+1.39%) |
Jul 14, 2023 | 79.58 | 79.81 | 78.77 | 79.72 | 95,885 | +0.28(+0.36%) |
Jul 13, 2023 | 79.31 | 79.71 | 78.85 | 79.44 | 121,102 | +0.28(+0.36%) |
Jul 12, 2023 | 78.35 | 79.59 | 78.07 | 79.16 | 144,199 | +1.13(+1.44%) |
Jul 11, 2023 | 77.18 | 78.11 | 77.08 | 78.03 | 109,820 | +1.23(+1.61%) |
Jul 10, 2023 | 75.96 | 77.52 | 75.96 | 76.80 | 134,452 | +0.83(+1.10%) |
Jul 07, 2023 | 75.99 | 76.74 | 75.58 | 75.96 | 139,111 | -0.03(-0.04%) |
Jul 06, 2023 | 76.37 | 76.37 | 75.32 | 75.99 | 111,186 | -0.95(-1.23%) |
Jul 05, 2023 | 76.87 | 77.83 | 76.51 | 76.94 | 164,427 | -0.32(-0.42%) |
Jul 03, 2023 | 77.22 | 77.96 | 76.86 | 77.27 | 102,746 | -0.07(-0.09%) |
Jun 30, 2023 | 76.57 | 78.04 | 76.07 | 77.33 | 295,362 | +1.10(+1.44%) |
Jun 29, 2023 | 74.65 | 76.72 | 74.60 | 76.24 | 152,111 | +1.59(+2.13%) |
Jun 28, 2023 | 74.07 | 74.65 | 73.39 | 74.65 | 112,166 | +0.65(+0.87%) |
Jun 27, 2023 | 73.01 | 74.33 | 73.01 | 74.00 | 102,518 | +1.11(+1.52%) |
Jun 26, 2023 | 72.38 | 73.42 | 72.36 | 72.90 | 129,898 | +0.52(+0.72%) |
Jun 23, 2023 | 73.54 | 74.39 | 72.19 | 72.38 | 488,639 | -1.29(-1.75%) |
Jun 22, 2023 | 75.08 | 75.08 | 73.22 | 73.67 | 146,611 | -1.05(-1.40%) |
Jun 21, 2023 | 73.61 | 74.80 | 72.98 | 74.72 | 130,580 | +0.80(+1.09%) |
Jun 20, 2023 | 74.29 | 74.93 | 73.67 | 73.92 | 160,773 | -0.26(-0.36%) |
Jun 16, 2023 | 74.64 | 74.69 | 73.34 | 74.18 | 616,973 | +0.29(+0.40%) |
Jun 15, 2023 | 73.91 | 74.46 | 73.27 | 73.89 | 165,557 | -0.16(-0.21%) |
Jun 14, 2023 | 76.33 | 76.62 | 73.83 | 74.04 | 183,448 | -2.09(-2.74%) |
Jun 13, 2023 | 74.93 | 76.38 | 74.91 | 76.13 | 161,303 | +0.55(+0.73%) |
Jun 12, 2023 | 75.95 | 76.32 | 75.20 | 75.58 | 149,787 | -0.43(-0.57%) |
Jun 09, 2023 | 75.69 | 76.04 | 75.05 | 76.01 | 121,487 | +0.61(+0.81%) |
Jun 08, 2023 | 75.65 | 75.89 | 74.81 | 75.41 | 158,468 | -0.20(-0.26%) |
Jun 07, 2023 | 73.67 | 76.45 | 73.30 | 75.60 | 243,111 | +2.32(+3.17%) |
Jun 06, 2023 | 70.93 | 73.51 | 70.67 | 73.28 | 206,105 | +2.15(+3.03%) |
Jun 05, 2023 | 73.54 | 73.78 | 71.06 | 71.13 | 225,384 | -2.80(-3.79%) |
Jun 02, 2023 | 71.91 | 74.06 | 71.62 | 73.93 | 258,416 | +2.00(+2.78%) |
Jun 01, 2023 | 72.72 | 72.72 | 71.58 | 71.93 | 172,656 | -0.75(-1.04%) |
May 31, 2023 | 73.74 | 74.09 | 72.57 | 72.68 | 201,423 | -1.02(-1.38%) |
May 30, 2023 | 73.25 | 73.86 | 72.91 | 73.70 | 157,899 | +0.45(+0.62%) |
May 26, 2023 | 73.25 | 73.53 | 72.70 | 73.25 | 166,958 | -0.15(-0.20%) |
May 25, 2023 | 75.04 | 75.22 | 73.27 | 73.40 | 168,725 | -1.90(-2.52%) |
May 24, 2023 | 75.76 | 76.03 | 75.11 | 75.30 | 198,689 | -0.39(-0.52%) |
May 23, 2023 | 74.70 | 76.26 | 74.61 | 75.69 | 126,191 | +0.66(+0.87%) |
May 22, 2023 | 74.97 | 75.18 | 74.10 | 75.03 | 137,071 | +0.43(+0.58%) |
May 19, 2023 | 74.84 | 75.06 | 73.91 | 74.60 | 213,045 | +0.41(+0.55%) |
May 18, 2023 | 74.24 | 74.65 | 73.57 | 74.19 | 285,424 | -0.25(-0.34%) |
May 17, 2023 | 75.69 | 75.71 | 74.34 | 74.45 | 266,950 | -1.09(-1.44%) |
May 16, 2023 | 75.91 | 76.19 | 75.32 | 75.53 | 107,348 | -0.32(-0.43%) |
May 15, 2023 | 76.17 | 76.31 | 75.23 | 75.86 | 122,519 | -0.15(-0.19%) |
May 12, 2023 | 76.05 | 76.38 | 75.42 | 76.00 | 90,720 | +0.29(+0.38%) |
May 11, 2023 | 76.34 | 76.59 | 75.40 | 75.71 | 115,748 | -0.97(-1.27%) |
May 10, 2023 | 76.79 | 77.02 | 75.36 | 76.69 | 103,624 | +0.42(+0.55%) |
May 09, 2023 | 76.27 | 76.77 | 76.08 | 76.27 | 122,716 | -0.15(-0.19%) |
May 08, 2023 | 76.45 | 76.85 | 75.64 | 76.41 | 110,090 | -0.04(-0.05%) |
May 05, 2023 | 75.38 | 76.88 | 75.24 | 76.45 | 160,968 | +1.27(+1.68%) |
May 04, 2023 | 74.83 | 75.68 | 73.40 | 75.19 | 245,986 | +0.40(+0.53%) |
May 03, 2023 | 73.63 | 75.57 | 73.45 | 74.79 | 367,034 | -0.34(-0.45%) |
May 02, 2023 | 72.07 | 75.52 | 71.64 | 75.13 | 459,191 | +4.50(+6.37%) |