Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 79.84 | 80.51 | 79.20 | 80.51 | 1,125,170 | +1.34(+1.69%) |
Jul 28, 2023 | 79.24 | 79.24 | 78.32 | 79.18 | 1,104,441 | +0.56(+0.71%) |
Jul 27, 2023 | 79.65 | 79.85 | 78.51 | 78.62 | 1,217,944 | -0.80(-1.01%) |
Jul 26, 2023 | 78.91 | 79.96 | 78.88 | 79.42 | 776,998 | -0.28(-0.36%) |
Jul 25, 2023 | 79.32 | 79.95 | 78.95 | 79.70 | 1,294,010 | +0.28(+0.36%) |
Jul 24, 2023 | 79.12 | 79.93 | 79.04 | 79.42 | 868,648 | +0.70(+0.89%) |
Jul 21, 2023 | 78.07 | 78.95 | 77.64 | 78.72 | 1,048,407 | +1.04(+1.34%) |
Jul 20, 2023 | 77.77 | 77.90 | 77.21 | 77.67 | 1,714,599 | +0.83(+1.08%) |
Jul 19, 2023 | 76.32 | 77.06 | 76.32 | 76.84 | 1,008,795 | +0.26(+0.34%) |
Jul 18, 2023 | 75.61 | 76.83 | 75.41 | 76.58 | 1,070,212 | +0.75(+0.99%) |
Jul 17, 2023 | 76.05 | 76.57 | 75.20 | 75.83 | 1,213,850 | -0.32(-0.42%) |
Jul 14, 2023 | 77.11 | 77.20 | 75.90 | 76.15 | 1,077,877 | -1.51(-1.95%) |
Jul 13, 2023 | 77.12 | 78.06 | 77.02 | 77.66 | 1,394,466 | +0.55(+0.71%) |
Jul 12, 2023 | 77.31 | 77.79 | 76.59 | 77.11 | 1,491,777 | +0.51(+0.66%) |
Jul 11, 2023 | 75.36 | 76.96 | 75.08 | 76.61 | 2,006,804 | +1.44(+1.92%) |
Jul 10, 2023 | 75.03 | 75.89 | 74.76 | 75.16 | 1,711,335 | -0.27(-0.36%) |
Jul 07, 2023 | 74.01 | 76.19 | 73.86 | 75.44 | 2,291,831 | +1.26(+1.70%) |
Jul 06, 2023 | 74.09 | 74.64 | 73.14 | 74.18 | 1,577,000 | -0.43(-0.58%) |
Jul 05, 2023 | 75.36 | 75.44 | 74.31 | 74.61 | 1,490,679 | -0.55(-0.73%) |
Jul 03, 2023 | 74.32 | 75.42 | 74.30 | 75.15 | 834,132 | +0.89(+1.20%) |
Jun 30, 2023 | 74.06 | 74.73 | 73.49 | 74.27 | 1,386,011 | +0.87(+1.18%) |
Jun 29, 2023 | 72.62 | 73.44 | 72.41 | 73.40 | 1,497,871 | +1.07(+1.48%) |
Jun 28, 2023 | 71.17 | 72.39 | 70.61 | 72.32 | 2,657,553 | +1.39(+1.95%) |
Jun 27, 2023 | 69.98 | 71.01 | 69.49 | 70.94 | 1,704,147 | +1.13(+1.62%) |
Jun 26, 2023 | 68.46 | 70.44 | 68.33 | 69.81 | 1,503,128 | +1.57(+2.30%) |
Jun 23, 2023 | 68.46 | 69.28 | 68.18 | 68.23 | 1,738,893 | -1.23(-1.77%) |
Jun 22, 2023 | 69.82 | 70.03 | 69.01 | 69.46 | 1,325,370 | -0.75(-1.07%) |
Jun 21, 2023 | 69.03 | 70.63 | 68.96 | 70.22 | 1,641,610 | +0.99(+1.42%) |
Jun 20, 2023 | 69.95 | 69.95 | 68.26 | 69.23 | 1,567,859 | -0.83(-1.18%) |
Jun 16, 2023 | 70.57 | 70.80 | 69.84 | 70.06 | 2,827,442 | -0.12(-0.17%) |
Jun 15, 2023 | 69.28 | 70.43 | 69.28 | 70.18 | 1,571,419 | +0.92(+1.32%) |
Jun 14, 2023 | 69.85 | 70.18 | 68.38 | 69.26 | 1,631,001 | +0.05(+0.07%) |
Jun 13, 2023 | 69.04 | 70.37 | 68.73 | 69.21 | 1,495,238 | +0.76(+1.11%) |
Jun 12, 2023 | 68.31 | 69.22 | 67.77 | 68.45 | 2,053,112 | -0.65(-0.95%) |
Jun 09, 2023 | 70.66 | 70.71 | 68.77 | 69.10 | 1,951,329 | -1.42(-2.02%) |
Jun 08, 2023 | 71.03 | 71.22 | 69.21 | 70.53 | 1,848,897 | -0.50(-0.70%) |
Jun 07, 2023 | 69.89 | 71.12 | 69.73 | 71.03 | 1,516,171 | +1.68(+2.42%) |
Jun 06, 2023 | 68.36 | 69.55 | 68.34 | 69.35 | 1,849,616 | +0.16(+0.23%) |
Jun 05, 2023 | 70.33 | 70.92 | 68.85 | 69.19 | 1,437,381 | -0.58(-0.83%) |
Jun 02, 2023 | 68.31 | 70.37 | 67.94 | 69.77 | 2,477,857 | +2.63(+3.91%) |
Jun 01, 2023 | 66.59 | 67.84 | 65.93 | 67.14 | 1,703,249 | +0.73(+1.10%) |
May 31, 2023 | 65.97 | 66.92 | 65.73 | 66.41 | 2,687,778 | -0.43(-0.64%) |
May 30, 2023 | 66.81 | 67.15 | 66.23 | 66.84 | 978,908 | -0.68(-1.01%) |
May 26, 2023 | 68.08 | 68.42 | 66.99 | 67.52 | 1,074,615 | -0.21(-0.32%) |
May 25, 2023 | 68.31 | 68.81 | 67.31 | 67.74 | 1,185,818 | -1.40(-2.02%) |
May 24, 2023 | 69.60 | 69.88 | 68.63 | 69.13 | 965,088 | -0.12(-0.17%) |
May 23, 2023 | 69.61 | 70.30 | 69.01 | 69.25 | 1,326,967 | -0.27(-0.39%) |
May 22, 2023 | 68.36 | 69.96 | 68.34 | 69.52 | 1,197,831 | +1.00(+1.45%) |
May 19, 2023 | 68.60 | 68.71 | 67.52 | 68.53 | 1,477,931 | +0.56(+0.82%) |
May 18, 2023 | 67.33 | 68.22 | 66.88 | 67.97 | 2,378,254 | +0.20(+0.29%) |
May 17, 2023 | 67.53 | 68.38 | 66.52 | 67.78 | 1,557,404 | +0.92(+1.37%) |
May 16, 2023 | 68.92 | 69.22 | 66.56 | 66.86 | 1,915,154 | -2.22(-3.21%) |
May 15, 2023 | 68.31 | 69.47 | 66.90 | 69.07 | 2,745,233 | +0.87(+1.27%) |
May 12, 2023 | 68.56 | 68.91 | 67.75 | 68.20 | 1,908,741 | +0.20(+0.29%) |
May 11, 2023 | 68.42 | 69.17 | 67.71 | 68.01 | 1,616,608 | -1.08(-1.57%) |
May 10, 2023 | 70.13 | 70.20 | 68.49 | 69.09 | 2,364,141 | -0.37(-0.53%) |
May 09, 2023 | 69.05 | 70.12 | 68.79 | 69.46 | 1,474,461 | -0.07(-0.10%) |
May 08, 2023 | 71.14 | 71.42 | 69.33 | 69.53 | 1,529,865 | -0.61(-0.88%) |
May 05, 2023 | 69.90 | 70.61 | 69.33 | 70.15 | 2,293,655 | +2.47(+3.65%) |
May 04, 2023 | 69.85 | 70.24 | 67.45 | 67.68 | 2,366,519 | -1.99(-2.86%) |
May 03, 2023 | 69.63 | 70.83 | 69.23 | 69.67 | 2,067,898 | -0.85(-1.20%) |
May 02, 2023 | 72.86 | 72.93 | 69.60 | 70.52 | 1,644,917 | -3.06(-4.16%) |