Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 76.32 | 76.66 | 75.48 | 75.73 | 108,249 | -0.70(-0.92%) |
Jul 28, 2023 | 76.50 | 77.07 | 76.02 | 76.44 | 80,374 | +0.22(+0.29%) |
Jul 27, 2023 | 77.53 | 77.69 | 76.06 | 76.21 | 133,560 | -0.97(-1.26%) |
Jul 26, 2023 | 77.16 | 77.61 | 76.88 | 77.19 | 127,806 | -0.06(-0.08%) |
Jul 25, 2023 | 76.41 | 77.44 | 76.32 | 77.24 | 164,749 | +0.58(+0.76%) |
Jul 24, 2023 | 76.42 | 77.22 | 76.30 | 76.66 | 113,612 | +0.07(+0.09%) |
Jul 21, 2023 | 77.27 | 77.63 | 76.45 | 76.59 | 100,424 | -0.21(-0.28%) |
Jul 20, 2023 | 76.09 | 76.84 | 75.49 | 76.81 | 112,311 | +1.00(+1.32%) |
Jul 19, 2023 | 76.43 | 76.67 | 75.39 | 75.80 | 167,844 | -0.62(-0.82%) |
Jul 18, 2023 | 76.47 | 77.47 | 75.82 | 76.43 | 117,806 | +0.24(+0.32%) |
Jul 17, 2023 | 73.91 | 76.94 | 73.91 | 76.18 | 140,019 | +2.05(+2.76%) |
Jul 14, 2023 | 74.23 | 74.43 | 73.00 | 74.14 | 116,244 | -0.30(-0.41%) |
Jul 13, 2023 | 74.59 | 75.40 | 74.20 | 74.44 | 193,291 | -0.30(-0.40%) |
Jul 12, 2023 | 76.09 | 76.27 | 74.10 | 74.74 | 231,227 | -0.47(-0.62%) |
Jul 11, 2023 | 74.05 | 79.89 | 73.74 | 75.21 | 392,045 | +0.29(+0.39%) |
Jul 10, 2023 | 73.92 | 75.22 | 73.92 | 74.92 | 265,720 | +1.36(+1.85%) |
Jul 07, 2023 | 73.69 | 73.76 | 72.91 | 73.55 | 121,656 | +0.19(+0.27%) |
Jul 06, 2023 | 72.26 | 73.70 | 72.26 | 73.36 | 113,525 | +0.47(+0.64%) |
Jul 05, 2023 | 72.17 | 72.94 | 71.30 | 72.89 | 145,048 | +0.59(+0.82%) |
Jul 03, 2023 | 72.16 | 72.89 | 72.16 | 72.30 | 60,648 | +0.14(+0.19%) |
Jun 30, 2023 | 72.99 | 73.51 | 72.08 | 72.16 | 115,442 | -0.58(-0.80%) |
Jun 29, 2023 | 71.63 | 72.82 | 71.32 | 72.74 | 138,956 | +1.07(+1.50%) |
Jun 28, 2023 | 71.75 | 71.95 | 71.20 | 71.67 | 87,660 | -0.23(-0.33%) |
Jun 27, 2023 | 71.89 | 72.77 | 71.72 | 71.91 | 119,104 | +0.30(+0.42%) |
Jun 26, 2023 | 72.19 | 72.79 | 71.57 | 71.60 | 150,796 | -0.58(-0.81%) |
Jun 23, 2023 | 73.04 | 74.45 | 72.10 | 72.19 | 276,783 | -1.35(-1.84%) |
Jun 22, 2023 | 74.00 | 74.08 | 73.07 | 73.54 | 119,123 | -0.41(-0.55%) |
Jun 21, 2023 | 72.68 | 74.58 | 72.24 | 73.95 | 146,989 | +1.24(+1.70%) |
Jun 20, 2023 | 72.88 | 73.28 | 72.53 | 72.71 | 92,186 | -0.35(-0.48%) |
Jun 16, 2023 | 74.39 | 74.40 | 72.68 | 73.06 | 386,239 | -0.77(-1.04%) |
Jun 15, 2023 | 73.66 | 74.06 | 72.90 | 73.83 | 248,206 | +0.21(+0.29%) |
Jun 14, 2023 | 74.36 | 74.51 | 73.30 | 73.62 | 123,812 | -0.30(-0.41%) |
Jun 13, 2023 | 73.06 | 74.30 | 72.68 | 73.92 | 132,969 | +0.95(+1.30%) |
Jun 12, 2023 | 72.77 | 73.24 | 72.64 | 72.98 | 90,302 | +0.43(+0.59%) |
Jun 09, 2023 | 73.35 | 73.46 | 72.34 | 72.55 | 93,962 | -0.90(-1.22%) |
Jun 08, 2023 | 73.13 | 74.15 | 72.21 | 73.44 | 174,324 | +0.26(+0.36%) |
Jun 07, 2023 | 71.55 | 73.77 | 71.55 | 73.18 | 130,432 | +1.70(+2.37%) |
Jun 06, 2023 | 68.96 | 71.60 | 68.33 | 71.49 | 139,967 | +2.15(+3.11%) |
Jun 05, 2023 | 70.93 | 70.99 | 67.31 | 69.33 | 143,421 | -2.18(-3.05%) |
Jun 02, 2023 | 70.65 | 71.92 | 69.90 | 71.52 | 485,115 | +1.49(+2.13%) |
Jun 01, 2023 | 70.22 | 71.22 | 69.63 | 70.03 | 93,218 | -0.59(-0.84%) |
May 31, 2023 | 71.56 | 71.96 | 70.44 | 70.62 | 136,746 | -1.01(-1.41%) |
May 30, 2023 | 71.93 | 71.93 | 71.06 | 71.63 | 77,514 | -0.28(-0.39%) |
May 26, 2023 | 70.69 | 71.93 | 69.71 | 71.92 | 74,606 | +1.06(+1.50%) |
May 25, 2023 | 71.77 | 71.91 | 69.58 | 70.85 | 81,104 | -1.04(-1.45%) |
May 24, 2023 | 72.13 | 72.15 | 71.47 | 71.90 | 104,352 | -0.20(-0.28%) |
May 23, 2023 | 71.83 | 72.88 | 71.21 | 72.10 | 203,595 | +0.26(+0.37%) |
May 22, 2023 | 71.10 | 71.84 | 70.59 | 71.84 | 78,094 | +0.97(+1.37%) |
May 19, 2023 | 71.02 | 71.17 | 69.78 | 70.86 | 122,047 | +0.24(+0.34%) |
May 18, 2023 | 70.16 | 70.97 | 69.82 | 70.62 | 113,796 | +0.19(+0.26%) |
May 17, 2023 | 69.71 | 70.60 | 68.73 | 70.43 | 199,952 | +1.24(+1.79%) |
May 16, 2023 | 68.71 | 69.88 | 68.56 | 69.20 | 122,885 | +0.12(+0.17%) |
May 15, 2023 | 69.50 | 69.69 | 68.62 | 69.08 | 91,970 | -0.10(-0.14%) |
May 12, 2023 | 69.61 | 69.61 | 68.82 | 69.18 | 65,507 | -0.25(-0.36%) |
May 11, 2023 | 69.47 | 69.83 | 69.16 | 69.43 | 75,385 | -0.36(-0.52%) |
May 10, 2023 | 69.25 | 70.02 | 68.25 | 69.79 | 113,266 | +1.10(+1.60%) |
May 09, 2023 | 68.93 | 69.10 | 68.49 | 68.69 | 258,894 | -0.73(-1.05%) |
May 08, 2023 | 70.08 | 70.33 | 69.32 | 69.42 | 107,758 | -0.80(-1.14%) |
May 05, 2023 | 70.18 | 71.08 | 70.13 | 70.22 | 80,335 | +0.88(+1.26%) |
May 04, 2023 | 69.13 | 69.50 | 68.28 | 69.34 | 83,613 | -0.06(-0.08%) |
May 03, 2023 | 70.10 | 71.11 | 68.56 | 69.40 | 139,672 | -0.49(-0.70%) |
May 02, 2023 | 70.49 | 70.84 | 69.04 | 69.89 | 187,498 | -0.54(-0.76%) |