Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 84.47 | 85.57 | 84.22 | 85.32 | 18,572,898 | +1.59(+1.90%) |
Jul 28, 2023 | 83.42 | 83.75 | 82.53 | 83.73 | 17,795,928 | +0.25(+0.30%) |
Jul 27, 2023 | 84.48 | 84.82 | 83.25 | 83.48 | 18,216,446 | -0.54(-0.64%) |
Jul 26, 2023 | 83.30 | 84.35 | 83.18 | 84.02 | 16,806,948 | +0.03(+0.03%) |
Jul 25, 2023 | 83.51 | 84.48 | 83.00 | 83.99 | 17,196,238 | +0.44(+0.53%) |
Jul 24, 2023 | 82.64 | 84.15 | 82.61 | 83.55 | 22,822,770 | +1.33(+1.61%) |
Jul 21, 2023 | 81.80 | 82.26 | 81.28 | 82.22 | 16,162,914 | +0.72(+0.89%) |
Jul 20, 2023 | 81.22 | 81.67 | 80.82 | 81.50 | 18,167,786 | +0.95(+1.17%) |
Jul 19, 2023 | 80.09 | 81.10 | 79.91 | 80.55 | 19,233,794 | +0.47(+0.58%) |
Jul 18, 2023 | 79.10 | 80.91 | 78.97 | 80.09 | 22,152,488 | +0.80(+1.01%) |
Jul 17, 2023 | 79.16 | 79.63 | 78.93 | 79.29 | 16,638,470 | -0.16(-0.20%) |
Jul 14, 2023 | 81.07 | 81.15 | 79.25 | 79.44 | 22,806,274 | -2.16(-2.64%) |
Jul 13, 2023 | 81.91 | 82.41 | 80.84 | 81.60 | 27,262,928 | -0.31(-0.38%) |
Jul 12, 2023 | 81.82 | 82.37 | 81.40 | 81.91 | 22,080,626 | +0.75(+0.93%) |
Jul 11, 2023 | 79.77 | 81.29 | 79.62 | 81.16 | 20,308,860 | +1.75(+2.20%) |
Jul 10, 2023 | 78.59 | 79.57 | 78.54 | 79.41 | 15,851,078 | +0.61(+0.78%) |
Jul 07, 2023 | 76.76 | 79.53 | 76.70 | 78.80 | 25,076,152 | +1.66(+2.15%) |
Jul 06, 2023 | 78.06 | 78.60 | 76.55 | 77.14 | 21,513,804 | -1.78(-2.25%) |
Jul 05, 2023 | 79.69 | 79.70 | 78.47 | 78.92 | 16,690,280 | -0.44(-0.55%) |
Jul 03, 2023 | 79.36 | 79.95 | 79.06 | 79.35 | 10,016,803 | +0.19(+0.23%) |
Jun 30, 2023 | 79.20 | 79.57 | 78.61 | 79.17 | 18,439,806 | +0.51(+0.64%) |
Jun 29, 2023 | 78.06 | 78.66 | 77.64 | 78.66 | 14,575,153 | +0.90(+1.15%) |
Jun 28, 2023 | 76.91 | 77.86 | 76.22 | 77.76 | 16,865,398 | +0.78(+1.01%) |
Jun 27, 2023 | 76.73 | 77.32 | 76.28 | 76.98 | 14,551,175 | +0.18(+0.23%) |
Jun 26, 2023 | 75.59 | 77.24 | 75.41 | 76.81 | 17,304,918 | +1.36(+1.80%) |
Jun 23, 2023 | 75.18 | 75.65 | 74.83 | 75.45 | 17,893,636 | -0.55(-0.72%) |
Jun 22, 2023 | 76.33 | 76.42 | 75.72 | 76.00 | 17,203,176 | -1.03(-1.34%) |
Jun 21, 2023 | 76.12 | 77.68 | 76.00 | 77.03 | 17,670,268 | +0.60(+0.79%) |
Jun 20, 2023 | 77.66 | 77.74 | 75.85 | 76.43 | 21,943,676 | -1.75(-2.24%) |
Jun 16, 2023 | 78.58 | 78.81 | 77.95 | 78.18 | 24,937,934 | -0.12(-0.15%) |
Jun 15, 2023 | 77.58 | 78.88 | 77.56 | 78.29 | 24,180,684 | +0.85(+1.10%) |
Jun 14, 2023 | 79.02 | 79.37 | 76.86 | 77.44 | 24,617,502 | -0.80(-1.03%) |
Jun 13, 2023 | 78.74 | 79.78 | 78.21 | 78.25 | 20,754,658 | +0.37(+0.47%) |
Jun 12, 2023 | 77.45 | 78.66 | 77.35 | 77.88 | 18,818,228 | -0.75(-0.96%) |
Jun 09, 2023 | 79.03 | 79.42 | 78.42 | 78.63 | 19,852,414 | -0.44(-0.55%) |
Jun 08, 2023 | 79.51 | 79.78 | 77.75 | 79.07 | 23,871,560 | -0.34(-0.43%) |
Jun 07, 2023 | 77.73 | 79.50 | 77.69 | 79.41 | 31,364,978 | +2.05(+2.65%) |
Jun 06, 2023 | 75.72 | 77.42 | 75.65 | 77.36 | 17,969,988 | +0.62(+0.81%) |
Jun 05, 2023 | 77.94 | 78.43 | 76.60 | 76.74 | 22,493,256 | -0.51(-0.66%) |
Jun 02, 2023 | 76.37 | 77.62 | 75.85 | 77.25 | 28,587,416 | +2.28(+3.04%) |
Jun 01, 2023 | 74.22 | 75.81 | 73.72 | 74.97 | 26,695,790 | +0.92(+1.24%) |
May 31, 2023 | 74.20 | 74.77 | 73.80 | 74.05 | 23,164,062 | -1.32(-1.76%) |
May 30, 2023 | 74.83 | 75.46 | 74.54 | 75.37 | 20,850,248 | -0.78(-1.03%) |
May 26, 2023 | 76.92 | 77.13 | 75.76 | 76.16 | 14,886,547 | -0.30(-0.39%) |
May 25, 2023 | 76.72 | 76.88 | 75.74 | 76.46 | 19,780,906 | -1.38(-1.78%) |
May 24, 2023 | 78.11 | 78.44 | 77.18 | 77.84 | 17,309,782 | +0.34(+0.44%) |
May 23, 2023 | 77.41 | 78.38 | 77.21 | 77.50 | 22,133,254 | +0.82(+1.07%) |
May 22, 2023 | 76.71 | 77.46 | 76.56 | 76.68 | 13,931,249 | -0.32(-0.41%) |
May 19, 2023 | 77.11 | 77.60 | 76.56 | 77.00 | 18,680,584 | +0.59(+0.77%) |
May 18, 2023 | 75.40 | 76.50 | 74.93 | 76.41 | 17,143,176 | +0.55(+0.73%) |
May 17, 2023 | 75.19 | 76.26 | 74.64 | 75.86 | 23,888,698 | +1.43(+1.92%) |
May 16, 2023 | 75.95 | 76.27 | 74.32 | 74.43 | 23,021,454 | -1.88(-2.46%) |
May 15, 2023 | 76.20 | 76.74 | 75.61 | 76.30 | 16,826,788 | +0.39(+0.51%) |
May 12, 2023 | 76.18 | 76.69 | 75.37 | 75.92 | 19,606,844 | +0.12(+0.15%) |
May 11, 2023 | 75.64 | 76.20 | 75.22 | 75.80 | 19,738,438 | -0.92(-1.20%) |
May 10, 2023 | 77.99 | 78.09 | 76.14 | 76.72 | 18,699,492 | -0.88(-1.13%) |
May 09, 2023 | 76.96 | 78.33 | 76.79 | 77.60 | 21,831,488 | +0.03(+0.04%) |
May 08, 2023 | 78.70 | 79.04 | 77.56 | 77.57 | 16,914,490 | +0.00(+0.00%) |
May 05, 2023 | 77.61 | 78.17 | 77.14 | 77.57 | 20,206,758 | +2.05(+2.71%) |
May 04, 2023 | 76.40 | 77.17 | 75.29 | 75.52 | 27,374,804 | -0.85(-1.11%) |
May 03, 2023 | 76.84 | 77.74 | 76.34 | 76.37 | 30,698,320 | -1.47(-1.89%) |
May 02, 2023 | 80.40 | 80.53 | 77.10 | 77.84 | 34,978,308 | -3.54(-4.35%) |