Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 80.61 | 81.01 | 80.01 | 80.57 | 1,760,404 | -0.10(-0.12%) |
Jul 28, 2023 | 80.55 | 80.95 | 80.09 | 80.66 | 1,791,298 | +1.08(+1.36%) |
Jul 27, 2023 | 81.08 | 81.13 | 79.26 | 79.58 | 1,616,259 | -0.72(-0.90%) |
Jul 26, 2023 | 80.02 | 80.70 | 79.61 | 80.30 | 1,713,005 | +0.28(+0.35%) |
Jul 25, 2023 | 79.78 | 80.52 | 79.68 | 80.02 | 2,681,685 | +0.32(+0.40%) |
Jul 24, 2023 | 79.37 | 80.12 | 78.87 | 79.71 | 1,469,242 | +0.05(+0.06%) |
Jul 21, 2023 | 80.66 | 80.66 | 79.55 | 79.66 | 2,099,155 | -0.78(-0.97%) |
Jul 20, 2023 | 80.06 | 81.23 | 80.06 | 80.44 | 1,529,485 | -0.29(-0.35%) |
Jul 19, 2023 | 82.11 | 82.20 | 80.19 | 80.72 | 2,024,782 | -0.58(-0.72%) |
Jul 18, 2023 | 80.30 | 81.40 | 79.93 | 81.31 | 2,247,370 | +1.50(+1.88%) |
Jul 17, 2023 | 78.03 | 80.28 | 77.99 | 79.81 | 1,993,340 | +0.64(+0.81%) |
Jul 14, 2023 | 79.97 | 80.10 | 78.16 | 79.17 | 1,569,702 | -0.26(-0.32%) |
Jul 13, 2023 | 77.72 | 79.84 | 77.36 | 79.42 | 2,284,703 | +2.52(+3.28%) |
Jul 12, 2023 | 78.18 | 78.30 | 76.46 | 76.90 | 1,347,246 | +0.03(+0.04%) |
Jul 11, 2023 | 75.43 | 77.15 | 74.93 | 76.87 | 1,940,962 | +2.13(+2.85%) |
Jul 10, 2023 | 74.78 | 75.35 | 74.33 | 74.74 | 1,563,249 | -0.21(-0.28%) |
Jul 07, 2023 | 72.96 | 75.18 | 72.77 | 74.95 | 1,699,720 | +1.48(+2.01%) |
Jul 06, 2023 | 73.56 | 74.03 | 72.74 | 73.47 | 2,330,868 | -1.50(-2.00%) |
Jul 05, 2023 | 75.32 | 75.63 | 74.16 | 74.97 | 1,896,504 | -1.03(-1.35%) |
Jul 03, 2023 | 75.67 | 76.46 | 75.67 | 75.99 | 1,300,956 | +0.26(+0.34%) |
Jun 30, 2023 | 75.67 | 76.51 | 75.29 | 75.73 | 2,071,025 | +0.99(+1.32%) |
Jun 29, 2023 | 74.57 | 75.26 | 74.07 | 74.75 | 2,264,053 | +0.66(+0.89%) |
Jun 28, 2023 | 73.49 | 74.31 | 73.02 | 74.09 | 2,030,365 | +0.37(+0.51%) |
Jun 27, 2023 | 72.66 | 74.44 | 72.46 | 73.71 | 2,518,730 | +1.07(+1.48%) |
Jun 26, 2023 | 71.79 | 72.96 | 71.75 | 72.64 | 1,715,501 | +0.66(+0.92%) |
Jun 23, 2023 | 73.19 | 73.27 | 71.43 | 71.98 | 8,370,726 | -1.84(-2.50%) |
Jun 22, 2023 | 74.92 | 75.20 | 73.74 | 73.82 | 2,047,974 | -1.52(-2.02%) |
Jun 21, 2023 | 75.33 | 75.67 | 74.94 | 75.34 | 1,422,746 | +0.01(+0.01%) |
Jun 20, 2023 | 75.08 | 75.51 | 74.80 | 75.33 | 2,949,315 | -0.67(-0.88%) |
Jun 16, 2023 | 76.50 | 76.50 | 75.66 | 76.00 | 4,166,009 | -0.31(-0.40%) |
Jun 15, 2023 | 75.07 | 76.41 | 74.97 | 76.31 | 2,978,274 | +15.77(+26.04%) |
May 08, 2023 | 59.81 | 60.75 | 59.69 | 60.54 | 2,482,812 | +1.27(+2.15%) |
May 05, 2023 | 56.82 | 59.32 | 56.82 | 59.27 | 2,255,737 | +2.44(+4.29%) |
May 04, 2023 | 59.50 | 59.57 | 56.30 | 56.83 | 4,164,588 | -2.83(-4.74%) |
May 03, 2023 | 59.83 | 61.30 | 59.54 | 59.66 | 2,505,374 | -0.32(-0.54%) |
May 02, 2023 | 61.93 | 62.13 | 59.03 | 59.98 | 3,129,954 | -2.41(-3.86%) |