Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 76.19 | 76.97 | 76.17 | 76.68 | 3,572,348 | +0.76(+1.00%) |
Jul 28, 2023 | 77.48 | 77.48 | 75.52 | 75.92 | 2,326,981 | -0.97(-1.27%) |
Jul 27, 2023 | 77.56 | 78.15 | 76.79 | 76.90 | 1,700,616 | -0.17(-0.22%) |
Jul 26, 2023 | 78.12 | 78.52 | 75.96 | 77.06 | 2,380,470 | -0.65(-0.83%) |
Jul 25, 2023 | 77.11 | 78.02 | 77.11 | 77.71 | 1,893,801 | +0.60(+0.78%) |
Jul 24, 2023 | 78.44 | 78.99 | 76.90 | 77.11 | 2,854,052 | -1.04(-1.33%) |
Jul 21, 2023 | 78.70 | 79.16 | 78.11 | 78.16 | 9,920,041 | -0.55(-0.70%) |
Jul 20, 2023 | 77.65 | 78.78 | 77.00 | 78.71 | 3,371,556 | +0.75(+0.96%) |
Jul 19, 2023 | 77.65 | 78.25 | 77.54 | 77.96 | 1,854,831 | +0.38(+0.49%) |
Jul 18, 2023 | 76.34 | 77.60 | 75.95 | 77.58 | 1,728,423 | +0.88(+1.15%) |
Jul 17, 2023 | 75.91 | 77.09 | 75.80 | 76.69 | 1,646,934 | +0.15(+0.19%) |
Jul 14, 2023 | 76.84 | 77.25 | 75.96 | 76.54 | 1,498,052 | -0.85(-1.09%) |
Jul 13, 2023 | 76.12 | 77.69 | 76.12 | 77.39 | 1,633,353 | +1.36(+1.78%) |
Jul 12, 2023 | 78.10 | 78.10 | 75.92 | 76.03 | 2,039,629 | -1.39(-1.79%) |
Jul 11, 2023 | 77.02 | 77.94 | 76.82 | 77.42 | 2,233,458 | +0.94(+1.23%) |
Jul 10, 2023 | 74.54 | 76.53 | 74.54 | 76.48 | 2,008,967 | +1.52(+2.03%) |
Jul 07, 2023 | 74.45 | 75.84 | 74.43 | 74.95 | 1,635,986 | +0.51(+0.69%) |
Jul 06, 2023 | 73.56 | 74.60 | 73.56 | 74.44 | 1,604,777 | -0.06(-0.08%) |
Jul 05, 2023 | 73.99 | 74.86 | 73.73 | 74.50 | 2,037,934 | -0.16(-0.21%) |
Jul 03, 2023 | 74.56 | 75.01 | 74.19 | 74.66 | 1,183,162 | +0.05(+0.07%) |
Jun 30, 2023 | 74.80 | 75.08 | 74.41 | 74.61 | 2,227,702 | +0.24(+0.33%) |
Jun 29, 2023 | 73.65 | 74.46 | 73.54 | 74.36 | 1,875,578 | +0.90(+1.22%) |
Jun 28, 2023 | 73.10 | 73.76 | 72.84 | 73.46 | 1,627,316 | +0.24(+0.33%) |
Jun 27, 2023 | 72.63 | 73.52 | 71.77 | 73.22 | 2,017,242 | +1.20(+1.67%) |
Jun 26, 2023 | 71.85 | 72.57 | 71.79 | 72.02 | 2,097,340 | +0.53(+0.74%) |
Jun 23, 2023 | 70.79 | 71.92 | 70.60 | 71.49 | 5,387,370 | -0.16(-0.22%) |
Jun 22, 2023 | 70.85 | 71.72 | 70.31 | 71.65 | 1,634,047 | +0.70(+0.99%) |
Jun 21, 2023 | 70.76 | 71.65 | 70.48 | 70.94 | 2,300,287 | -0.18(-0.25%) |
Jun 20, 2023 | 72.04 | 72.16 | 71.00 | 71.12 | 2,175,558 | -1.50(-2.07%) |
Jun 16, 2023 | 72.51 | 72.84 | 72.14 | 72.62 | 3,216,975 | +0.60(+0.83%) |
Jun 15, 2023 | 71.15 | 72.23 | 71.15 | 72.03 | 2,018,977 | +9.53(+15.25%) |
May 08, 2023 | 62.37 | 62.62 | 62.12 | 62.50 | 919,801 | +0.15(+0.23%) |
May 05, 2023 | 61.87 | 62.56 | 61.71 | 62.35 | 1,179,901 | +1.31(+2.14%) |
May 04, 2023 | 60.78 | 61.16 | 60.10 | 61.04 | 1,544,524 | +0.07(+0.11%) |
May 03, 2023 | 61.14 | 62.00 | 60.61 | 60.97 | 2,218,341 | +0.21(+0.34%) |
May 02, 2023 | 62.24 | 62.32 | 60.44 | 60.77 | 1,805,768 | -1.43(-2.29%) |