Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 76.70 | 77.02 | 75.65 | 75.96 | 3,999,360 | -0.17(-0.23%) |
Jul 28, 2023 | 76.79 | 77.03 | 75.44 | 76.13 | 466,168 | -0.15(-0.20%) |
Jul 27, 2023 | 78.14 | 78.19 | 76.20 | 76.28 | 510,554 | -1.84(-2.36%) |
Jul 26, 2023 | 77.69 | 78.63 | 77.69 | 78.13 | 472,274 | +0.56(+0.72%) |
Jul 25, 2023 | 77.04 | 77.96 | 76.80 | 77.57 | 349,637 | +0.18(+0.24%) |
Jul 24, 2023 | 77.42 | 77.99 | 76.46 | 77.39 | 396,916 | +0.01(+0.01%) |
Jul 21, 2023 | 77.20 | 78.14 | 76.65 | 77.38 | 455,500 | +0.50(+0.65%) |
Jul 20, 2023 | 75.75 | 76.96 | 75.27 | 76.88 | 318,280 | +1.25(+1.65%) |
Jul 19, 2023 | 75.33 | 75.92 | 74.59 | 75.63 | 405,336 | +0.79(+1.05%) |
Jul 18, 2023 | 74.59 | 75.50 | 74.00 | 74.84 | 569,686 | +0.49(+0.66%) |
Jul 17, 2023 | 73.22 | 74.50 | 72.60 | 74.35 | 516,888 | +1.20(+1.64%) |
Jul 14, 2023 | 74.53 | 74.60 | 72.55 | 73.16 | 461,433 | -1.69(-2.26%) |
Jul 13, 2023 | 74.38 | 74.85 | 73.78 | 74.84 | 412,247 | +0.14(+0.19%) |
Jul 12, 2023 | 74.28 | 74.82 | 73.18 | 74.70 | 385,279 | +1.25(+1.70%) |
Jul 11, 2023 | 72.63 | 73.58 | 71.85 | 73.45 | 458,211 | +1.17(+1.62%) |
Jul 10, 2023 | 71.42 | 72.31 | 71.31 | 72.28 | 499,483 | +1.06(+1.48%) |
Jul 07, 2023 | 72.48 | 72.48 | 69.92 | 71.23 | 1,120,950 | -1.74(-2.38%) |
Jul 06, 2023 | 73.29 | 73.29 | 72.38 | 72.96 | 341,208 | -0.83(-1.12%) |
Jul 05, 2023 | 73.73 | 74.86 | 73.71 | 73.79 | 364,273 | -0.17(-0.23%) |
Jul 03, 2023 | 73.39 | 74.34 | 73.21 | 73.96 | 165,085 | +0.23(+0.31%) |
Jun 30, 2023 | 74.34 | 74.34 | 72.97 | 73.73 | 438,852 | -0.48(-0.65%) |
Jun 29, 2023 | 73.26 | 74.44 | 73.00 | 74.21 | 364,598 | +0.83(+1.13%) |
Jun 28, 2023 | 73.68 | 73.68 | 72.84 | 73.39 | 308,867 | -0.80(-1.07%) |
Jun 27, 2023 | 74.08 | 74.74 | 73.58 | 74.18 | 308,171 | +0.31(+0.42%) |
Jun 26, 2023 | 73.34 | 74.25 | 73.00 | 73.88 | 292,999 | +0.55(+0.75%) |
Jun 23, 2023 | 74.79 | 75.16 | 73.16 | 73.33 | 672,200 | -1.29(-1.72%) |
Jun 22, 2023 | 76.16 | 76.16 | 74.35 | 74.61 | 298,563 | -1.38(-1.82%) |
Jun 21, 2023 | 75.09 | 76.52 | 74.47 | 76.00 | 378,742 | +0.76(+1.01%) |
Jun 20, 2023 | 75.11 | 75.98 | 74.66 | 75.24 | 493,769 | +0.12(+0.17%) |
Jun 16, 2023 | 75.30 | 75.65 | 74.48 | 75.11 | 768,031 | +0.45(+0.60%) |
Jun 15, 2023 | 75.75 | 75.75 | 74.27 | 74.66 | 461,675 | -1.06(-1.39%) |
Jun 14, 2023 | 76.65 | 77.18 | 75.38 | 75.72 | 436,917 | -1.21(-1.57%) |
Jun 13, 2023 | 76.92 | 77.36 | 75.98 | 76.93 | 443,009 | -0.37(-0.48%) |
Jun 12, 2023 | 78.92 | 79.56 | 76.11 | 77.30 | 746,265 | -1.62(-2.06%) |
Jun 09, 2023 | 79.31 | 79.31 | 78.43 | 78.92 | 345,222 | -0.34(-0.42%) |
Jun 08, 2023 | 79.85 | 79.97 | 78.54 | 79.26 | 457,982 | -1.01(-1.26%) |
Jun 07, 2023 | 78.20 | 80.53 | 77.89 | 80.27 | 473,369 | +2.14(+2.74%) |
Jun 06, 2023 | 77.11 | 78.47 | 76.59 | 78.13 | 316,049 | +1.36(+1.78%) |
Jun 05, 2023 | 77.06 | 78.54 | 76.27 | 76.76 | 430,319 | -1.35(-1.73%) |
Jun 02, 2023 | 76.22 | 78.65 | 76.21 | 78.12 | 447,110 | +1.68(+2.20%) |
Jun 01, 2023 | 77.65 | 77.65 | 75.86 | 76.44 | 293,944 | -1.26(-1.62%) |
May 31, 2023 | 78.14 | 79.25 | 77.16 | 77.70 | 458,819 | -0.46(-0.59%) |
May 30, 2023 | 77.52 | 78.59 | 77.37 | 78.16 | 423,532 | +0.30(+0.38%) |
May 26, 2023 | 76.49 | 77.89 | 76.27 | 77.86 | 411,836 | +1.40(+1.83%) |
May 25, 2023 | 77.20 | 77.30 | 75.68 | 76.46 | 239,325 | -0.93(-1.20%) |
May 24, 2023 | 78.39 | 78.39 | 77.34 | 77.39 | 268,941 | -0.98(-1.25%) |
May 23, 2023 | 77.06 | 79.06 | 76.94 | 78.37 | 339,242 | +0.87(+1.13%) |
May 22, 2023 | 77.15 | 78.12 | 76.86 | 77.49 | 336,497 | +0.41(+0.54%) |
May 19, 2023 | 77.12 | 77.64 | 76.51 | 77.08 | 211,205 | +0.56(+0.73%) |
May 18, 2023 | 75.94 | 76.73 | 75.31 | 76.52 | 246,557 | -0.17(-0.23%) |
May 17, 2023 | 76.02 | 76.95 | 75.42 | 76.70 | 373,438 | +0.86(+1.14%) |
May 16, 2023 | 76.74 | 77.23 | 75.73 | 75.83 | 344,546 | -0.88(-1.15%) |
May 15, 2023 | 78.00 | 78.25 | 76.57 | 76.72 | 333,953 | -1.13(-1.46%) |
May 12, 2023 | 77.61 | 77.95 | 76.88 | 77.85 | 248,815 | +0.57(+0.74%) |
May 11, 2023 | 77.34 | 77.57 | 76.38 | 77.28 | 305,310 | -0.42(-0.54%) |
May 10, 2023 | 77.75 | 77.85 | 76.52 | 77.70 | 347,178 | +0.66(+0.85%) |
May 09, 2023 | 76.52 | 77.27 | 76.08 | 77.04 | 396,096 | +0.43(+0.56%) |
May 08, 2023 | 76.41 | 76.96 | 75.81 | 76.61 | 226,512 | -0.27(-0.35%) |
May 05, 2023 | 76.10 | 77.61 | 75.70 | 76.88 | 376,568 | +1.04(+1.37%) |
May 04, 2023 | 75.69 | 76.23 | 74.94 | 75.84 | 495,718 | -0.10(-0.13%) |
May 03, 2023 | 74.90 | 77.48 | 74.90 | 75.94 | 480,740 | +1.37(+1.84%) |
May 02, 2023 | 74.85 | 75.30 | 73.55 | 74.56 | 678,382 | +0.97(+1.32%) |