Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 77.57 | 78.40 | 77.28 | 77.80 | 1,239,781 | +0.36(+0.47%) |
Jul 28, 2023 | 79.02 | 79.02 | 75.27 | 77.44 | 2,868,618 | -3.60(-4.45%) |
Jul 27, 2023 | 82.08 | 82.46 | 81.05 | 81.05 | 1,305,965 | -0.88(-1.07%) |
Jul 26, 2023 | 80.58 | 82.29 | 80.58 | 81.92 | 991,908 | +1.21(+1.50%) |
Jul 25, 2023 | 81.53 | 81.87 | 80.70 | 80.72 | 1,085,066 | -0.83(-1.02%) |
Jul 24, 2023 | 81.23 | 82.27 | 81.13 | 81.54 | 1,009,382 | +0.05(+0.06%) |
Jul 21, 2023 | 81.59 | 81.96 | 80.67 | 81.50 | 1,537,674 | +0.13(+0.16%) |
Jul 20, 2023 | 80.76 | 81.60 | 80.37 | 81.37 | 1,053,124 | +0.99(+1.24%) |
Jul 19, 2023 | 79.18 | 80.56 | 78.73 | 80.38 | 1,255,544 | +1.01(+1.28%) |
Jul 18, 2023 | 78.20 | 79.88 | 78.20 | 79.36 | 850,644 | +0.88(+1.12%) |
Jul 17, 2023 | 76.65 | 78.78 | 76.44 | 78.49 | 750,703 | +1.39(+1.81%) |
Jul 14, 2023 | 78.02 | 78.02 | 76.74 | 77.09 | 1,487,601 | -0.74(-0.95%) |
Jul 13, 2023 | 76.80 | 77.94 | 76.54 | 77.83 | 1,284,817 | +1.27(+1.65%) |
Jul 12, 2023 | 77.20 | 77.34 | 76.01 | 76.57 | 1,336,267 | +0.28(+0.37%) |
Jul 11, 2023 | 75.01 | 76.54 | 74.90 | 76.28 | 896,637 | +1.59(+2.13%) |
Jul 10, 2023 | 74.41 | 75.16 | 74.12 | 74.70 | 860,518 | +0.06(+0.08%) |
Jul 07, 2023 | 73.46 | 75.44 | 73.42 | 74.64 | 1,529,350 | +1.38(+1.89%) |
Jul 06, 2023 | 72.73 | 73.33 | 72.19 | 73.25 | 1,243,189 | -0.54(-0.73%) |
Jul 05, 2023 | 73.79 | 74.13 | 72.77 | 73.79 | 921,190 | -0.82(-1.10%) |
Jul 03, 2023 | 73.90 | 74.92 | 73.68 | 74.61 | 569,003 | +0.73(+0.99%) |
Jun 30, 2023 | 74.15 | 74.68 | 73.65 | 73.88 | 904,912 | +0.22(+0.30%) |
Jun 29, 2023 | 72.18 | 73.69 | 72.04 | 73.65 | 912,869 | +1.47(+2.04%) |
Jun 28, 2023 | 72.18 | 72.53 | 71.48 | 72.18 | 820,009 | -0.38(-0.52%) |
Jun 27, 2023 | 71.25 | 72.79 | 70.95 | 72.56 | 845,835 | +1.39(+1.96%) |
Jun 26, 2023 | 70.32 | 71.64 | 70.32 | 71.17 | 854,203 | +0.64(+0.91%) |
Jun 23, 2023 | 71.01 | 71.01 | 70.07 | 70.53 | 1,541,387 | -0.12(-0.17%) |
Jun 22, 2023 | 71.15 | 71.16 | 70.12 | 70.64 | 802,788 | -0.60(-0.85%) |
Jun 21, 2023 | 70.83 | 71.86 | 70.50 | 71.25 | 2,105,397 | +0.14(+0.19%) |
Jun 20, 2023 | 71.82 | 72.05 | 70.28 | 71.11 | 1,268,833 | -1.73(-2.38%) |
Jun 16, 2023 | 73.16 | 73.34 | 71.93 | 72.85 | 3,193,779 | +0.66(+0.92%) |
Jun 15, 2023 | 69.92 | 72.21 | 69.64 | 72.18 | 1,341,343 | +3.25(+4.72%) |
May 08, 2023 | 69.78 | 70.09 | 68.73 | 68.93 | 825,772 | -0.11(-0.15%) |
May 05, 2023 | 68.40 | 69.42 | 68.05 | 69.04 | 1,271,114 | +2.14(+3.20%) |
May 04, 2023 | 66.72 | 66.97 | 64.48 | 66.89 | 2,058,038 | -0.75(-1.11%) |
May 03, 2023 | 69.06 | 69.85 | 67.61 | 67.65 | 1,456,236 | -1.18(-1.71%) |
May 02, 2023 | 70.76 | 70.76 | 67.57 | 68.82 | 1,657,332 | -2.60(-3.64%) |