Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 77.15 | 78.32 | 77.15 | 77.87 | 61,497 | +0.79(+1.02%) |
Jul 28, 2023 | 77.26 | 77.41 | 76.19 | 77.08 | 131,029 | +0.56(+0.73%) |
Jul 27, 2023 | 78.79 | 78.79 | 76.48 | 76.52 | 125,417 | -1.59(-2.04%) |
Jul 26, 2023 | 79.30 | 79.30 | 77.88 | 78.11 | 77,375 | -1.24(-1.56%) |
Jul 25, 2023 | 79.49 | 79.85 | 78.14 | 79.35 | 76,794 | +0.12(+0.15%) |
Jul 24, 2023 | 79.51 | 79.90 | 78.26 | 79.23 | 80,166 | -0.27(-0.34%) |
Jul 21, 2023 | 80.05 | 80.25 | 79.04 | 79.50 | 100,640 | -0.13(-0.16%) |
Jul 20, 2023 | 80.26 | 81.03 | 79.50 | 79.63 | 128,094 | -1.23(-1.52%) |
Jul 19, 2023 | 81.01 | 81.64 | 79.86 | 80.86 | 91,038 | +0.07(+0.09%) |
Jul 18, 2023 | 79.92 | 81.21 | 79.72 | 80.79 | 106,890 | +0.54(+0.67%) |
Jul 17, 2023 | 79.98 | 80.67 | 79.66 | 80.25 | 52,207 | +0.74(+0.93%) |
Jul 14, 2023 | 79.31 | 80.08 | 79.31 | 79.51 | 122,105 | +0.39(+0.49%) |
Jul 13, 2023 | 79.24 | 79.70 | 78.97 | 79.12 | 133,983 | +0.33(+0.42%) |
Jul 12, 2023 | 78.99 | 79.45 | 78.24 | 78.79 | 86,742 | +0.15(+0.19%) |
Jul 11, 2023 | 79.39 | 80.15 | 78.48 | 78.64 | 114,205 | -0.63(-0.79%) |
Jul 10, 2023 | 77.92 | 79.30 | 77.92 | 79.27 | 99,831 | +1.50(+1.93%) |
Jul 07, 2023 | 77.72 | 78.14 | 77.44 | 77.77 | 144,785 | +0.12(+0.15%) |
Jul 06, 2023 | 77.25 | 77.80 | 76.95 | 77.65 | 185,175 | -0.60(-0.77%) |
Jul 05, 2023 | 78.16 | 78.48 | 76.88 | 78.25 | 183,174 | -0.77(-0.97%) |
Jul 03, 2023 | 80.22 | 80.62 | 78.58 | 79.02 | 38,464 | -1.09(-1.36%) |
Jun 30, 2023 | 79.08 | 80.27 | 79.08 | 80.11 | 126,926 | +1.68(+2.14%) |
Jun 29, 2023 | 77.95 | 78.49 | 77.61 | 78.43 | 176,032 | +0.56(+0.72%) |
Jun 28, 2023 | 76.86 | 77.94 | 76.86 | 77.87 | 158,920 | +0.87(+1.13%) |
Jun 27, 2023 | 76.63 | 77.27 | 75.82 | 77.00 | 134,933 | +0.82(+1.08%) |
Jun 26, 2023 | 76.15 | 77.00 | 75.94 | 76.18 | 141,024 | -0.32(-0.42%) |
Jun 23, 2023 | 76.03 | 76.78 | 74.70 | 76.50 | 289,247 | +0.22(+0.29%) |
Jun 22, 2023 | 76.67 | 76.67 | 75.55 | 76.28 | 239,525 | -0.61(-0.79%) |
Jun 21, 2023 | 77.93 | 78.71 | 75.21 | 76.89 | 141,924 | -1.33(-1.70%) |
Jun 20, 2023 | 77.57 | 78.50 | 77.18 | 78.22 | 118,799 | -0.31(-0.39%) |
Jun 16, 2023 | 79.79 | 79.89 | 78.09 | 78.53 | 279,975 | -0.80(-1.01%) |
Jun 15, 2023 | 76.89 | 79.67 | 76.89 | 79.33 | 168,381 | +2.01(+2.60%) |
May 08, 2023 | 76.34 | 77.38 | 75.83 | 77.32 | 122,630 | +0.98(+1.28%) |
May 05, 2023 | 74.14 | 76.59 | 74.04 | 76.34 | 159,697 | +2.54(+3.44%) |
May 04, 2023 | 75.05 | 75.37 | 73.68 | 73.80 | 195,745 | -0.92(-1.23%) |
May 03, 2023 | 78.15 | 78.43 | 74.68 | 74.72 | 223,866 | -3.48(-4.45%) |
May 02, 2023 | 79.20 | 79.55 | 78.14 | 78.20 | 81,623 | -1.05(-1.32%) |