Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 77.59 | 78.36 | 77.59 | 78.13 | 9,073 | +0.90(+1.17%) |
Jul 28, 2023 | 77.59 | 77.59 | 77.04 | 77.23 | 6,591 | +0.49(+0.64%) |
Jul 27, 2023 | 77.68 | 77.91 | 76.69 | 76.74 | 16,856 | -1.67(-2.13%) |
Jul 26, 2023 | 77.68 | 78.42 | 77.56 | 78.41 | 8,558 | +0.71(+0.91%) |
Jul 25, 2023 | 77.59 | 77.80 | 77.59 | 77.70 | 10,385 | +0.51(+0.66%) |
Jul 24, 2023 | 77.55 | 77.55 | 77.08 | 77.19 | 14,268 | -0.36(-0.46%) |
Jul 21, 2023 | 77.61 | 77.74 | 77.42 | 77.55 | 8,461 | -0.15(-0.19%) |
Jul 20, 2023 | 78.34 | 78.34 | 77.69 | 77.70 | 9,436 | -0.50(-0.64%) |
Jul 19, 2023 | 78.01 | 78.41 | 77.85 | 78.20 | 17,766 | -1.28(-1.61%) |
Jul 18, 2023 | 79.50 | 79.63 | 79.13 | 79.48 | 20,178 | +0.26(+0.33%) |
Jul 17, 2023 | 79.02 | 79.27 | 78.52 | 79.22 | 17,728 | +0.08(+0.10%) |
Jul 14, 2023 | 79.40 | 79.40 | 78.95 | 79.14 | 12,706 | +0.31(+0.39%) |
Jul 13, 2023 | 78.66 | 78.95 | 78.03 | 78.83 | 18,569 | +1.44(+1.86%) |
Jul 12, 2023 | 76.32 | 77.45 | 76.32 | 77.39 | 23,526 | +2.98(+4.00%) |
Jul 11, 2023 | 74.51 | 74.75 | 74.32 | 74.41 | 16,446 | -0.19(-0.25%) |
Jul 10, 2023 | 74.31 | 74.68 | 74.00 | 74.60 | 11,635 | +0.17(+0.23%) |
Jul 07, 2023 | 73.79 | 74.43 | 73.79 | 74.43 | 5,194 | +1.23(+1.68%) |
Jul 06, 2023 | 74.18 | 74.18 | 72.94 | 73.20 | 14,766 | -1.30(-1.74%) |
Jul 05, 2023 | 74.84 | 74.84 | 74.33 | 74.50 | 11,284 | +0.69(+0.93%) |
Jul 03, 2023 | 74.92 | 74.92 | 73.76 | 73.81 | 12,853 | +0.41(+0.56%) |
Jun 30, 2023 | 72.60 | 73.63 | 72.38 | 73.40 | 26,103 | +0.60(+0.82%) |
Jun 29, 2023 | 72.81 | 72.89 | 71.71 | 72.80 | 14,360 | -0.38(-0.52%) |
Jun 28, 2023 | 72.76 | 73.65 | 72.76 | 73.18 | 8,216 | -0.24(-0.33%) |
Jun 27, 2023 | 73.20 | 73.92 | 73.20 | 73.42 | 12,738 | +0.22(+0.30%) |
Jun 26, 2023 | 72.17 | 73.43 | 72.17 | 73.20 | 13,839 | +1.05(+1.46%) |
Jun 23, 2023 | 71.87 | 72.75 | 71.81 | 72.15 | 3,987 | +0.15(+0.21%) |
Jun 22, 2023 | 72.75 | 72.75 | 71.86 | 72.00 | 17,060 | -0.93(-1.28%) |
Jun 21, 2023 | 73.76 | 73.76 | 72.50 | 72.93 | 12,336 | -1.27(-1.71%) |
Jun 20, 2023 | 76.38 | 76.38 | 74.00 | 74.20 | 8,235 | -3.04(-3.94%) |
Jun 16, 2023 | 76.40 | 77.40 | 76.40 | 77.24 | 6,226 | +0.49(+0.64%) |
Jun 15, 2023 | 76.59 | 76.81 | 76.13 | 76.75 | 5,822 | -0.02(-0.03%) |
Jun 14, 2023 | 76.92 | 76.97 | 76.80 | 76.77 | 4,604 | +0.60(+0.79%) |
Jun 13, 2023 | 77.90 | 77.90 | 76.08 | 76.17 | 6,263 | -0.89(-1.15%) |
Jun 12, 2023 | 77.50 | 77.50 | 76.68 | 77.06 | 7,421 | -0.45(-0.58%) |
Jun 09, 2023 | 77.44 | 78.00 | 77.40 | 77.51 | 5,134 | +0.08(+0.10%) |
Jun 08, 2023 | 77.08 | 77.60 | 77.08 | 77.43 | 14,479 | +2.24(+2.98%) |
Jun 07, 2023 | 75.26 | 76.93 | 75.13 | 75.19 | 9,504 | -0.36(-0.48%) |
Jun 06, 2023 | 75.68 | 75.74 | 74.80 | 75.55 | 5,471 | -0.04(-0.05%) |
Jun 05, 2023 | 75.01 | 75.59 | 74.91 | 75.59 | 6,848 | -0.01(-0.01%) |
Jun 02, 2023 | 76.83 | 76.83 | 75.60 | 75.60 | 6,616 | -0.95(-1.24%) |
Jun 01, 2023 | 75.79 | 76.55 | 75.79 | 76.55 | 12,081 | +1.14(+1.51%) |
May 31, 2023 | 75.00 | 75.62 | 74.42 | 75.41 | 6,662 | +1.03(+1.38%) |
May 30, 2023 | 75.32 | 75.32 | 73.71 | 74.38 | 10,630 | -0.12(-0.16%) |
May 26, 2023 | 74.22 | 74.72 | 73.82 | 74.50 | 7,203 | +1.73(+2.38%) |
May 25, 2023 | 75.85 | 75.85 | 72.77 | 72.77 | 12,664 | -1.09(-1.48%) |
May 24, 2023 | 74.83 | 74.83 | 73.75 | 73.86 | 9,216 | -1.09(-1.45%) |
May 23, 2023 | 75.23 | 75.56 | 74.82 | 74.95 | 9,618 | -0.45(-0.60%) |
May 22, 2023 | 75.79 | 76.30 | 75.41 | 75.41 | 17,312 | -0.75(-0.99%) |
May 19, 2023 | 75.74 | 76.46 | 75.20 | 76.16 | 11,880 | -0.49(-0.64%) |
May 18, 2023 | 76.85 | 76.97 | 76.35 | 76.65 | 11,779 | -0.86(-1.11%) |
May 17, 2023 | 77.30 | 77.73 | 76.85 | 77.51 | 12,400 | -0.04(-0.05%) |
May 16, 2023 | 78.06 | 78.07 | 77.14 | 77.55 | 10,490 | -0.86(-1.10%) |
May 15, 2023 | 80.77 | 80.77 | 78.31 | 78.41 | 8,087 | +0.29(+0.37%) |
May 12, 2023 | 78.67 | 78.67 | 77.80 | 78.12 | 8,498 | -0.60(-0.76%) |
May 11, 2023 | 81.00 | 81.01 | 78.34 | 78.72 | 12,461 | -3.47(-4.22%) |
May 10, 2023 | 82.99 | 82.99 | 81.79 | 82.19 | 5,645 | -0.46(-0.56%) |
May 09, 2023 | 82.89 | 82.90 | 82.02 | 82.65 | 5,812 | +0.15(+0.18%) |
May 08, 2023 | 83.00 | 83.00 | 82.14 | 82.50 | 5,301 | +0.05(+0.06%) |
May 05, 2023 | 81.86 | 82.47 | 81.59 | 82.45 | 4,876 | -0.75(-0.90%) |
May 04, 2023 | 81.99 | 83.20 | 81.99 | 83.20 | 18,493 | +1.37(+1.67%) |
May 03, 2023 | 81.11 | 81.90 | 81.11 | 81.83 | 11,480 | +0.00(+0.00%) |
May 02, 2023 | 80.44 | 81.90 | 79.95 | 81.83 | 6,713 | +1.31(+1.63%) |