Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 79.79 | 80.15 | 78.74 | 79.62 | 1,006,648 | +0.12(+0.15%) |
Jul 28, 2023 | 79.65 | 79.72 | 78.68 | 79.50 | 1,422,172 | +0.95(+1.21%) |
Jul 27, 2023 | 80.10 | 80.67 | 78.37 | 78.55 | 1,444,538 | -0.84(-1.06%) |
Jul 26, 2023 | 79.81 | 80.59 | 78.97 | 79.39 | 1,327,291 | -0.54(-0.67%) |
Jul 25, 2023 | 78.09 | 80.38 | 78.09 | 79.93 | 1,261,482 | +1.79(+2.30%) |
Jul 24, 2023 | 78.06 | 78.50 | 77.52 | 78.14 | 1,144,387 | +0.11(+0.14%) |
Jul 21, 2023 | 78.06 | 78.73 | 77.48 | 78.03 | 1,670,045 | +0.13(+0.17%) |
Jul 20, 2023 | 81.52 | 81.82 | 76.47 | 77.90 | 2,638,072 | -3.36(-4.14%) |
Jul 19, 2023 | 81.78 | 81.78 | 80.43 | 81.26 | 2,030,132 | -0.63(-0.77%) |
Jul 18, 2023 | 82.20 | 82.98 | 81.83 | 81.89 | 1,452,436 | -0.10(-0.12%) |
Jul 17, 2023 | 82.27 | 82.52 | 81.45 | 81.99 | 1,302,159 | -0.79(-0.96%) |
Jul 14, 2023 | 82.61 | 82.93 | 81.49 | 82.78 | 1,620,705 | +1.53(+1.88%) |
Jul 13, 2023 | 81.54 | 82.08 | 80.46 | 81.26 | 1,568,210 | -0.18(-0.22%) |
Jul 12, 2023 | 80.11 | 81.62 | 79.58 | 81.44 | 1,522,960 | +2.24(+2.83%) |
Jul 11, 2023 | 78.78 | 79.68 | 78.58 | 79.20 | 1,711,861 | +0.99(+1.27%) |
Jul 10, 2023 | 76.28 | 78.21 | 76.18 | 78.20 | 1,224,658 | +2.07(+2.72%) |
Jul 07, 2023 | 75.46 | 77.24 | 75.46 | 76.13 | 1,958,828 | +0.40(+0.52%) |
Jul 06, 2023 | 76.42 | 76.42 | 74.65 | 75.74 | 2,243,120 | -1.03(-1.34%) |
Jul 05, 2023 | 78.39 | 78.67 | 76.30 | 76.77 | 1,608,376 | -1.27(-1.62%) |
Jul 03, 2023 | 78.59 | 78.98 | 77.52 | 78.03 | 1,080,837 | -0.13(-0.16%) |
Jun 30, 2023 | 77.82 | 78.36 | 77.34 | 78.16 | 1,137,430 | +0.74(+0.96%) |
Jun 29, 2023 | 77.35 | 77.51 | 76.05 | 77.42 | 1,708,476 | -0.23(-0.29%) |
Jun 28, 2023 | 77.20 | 78.56 | 77.20 | 77.65 | 1,807,927 | +0.21(+0.27%) |
Jun 27, 2023 | 75.13 | 77.51 | 75.13 | 77.44 | 1,947,759 | +2.44(+3.26%) |
Jun 26, 2023 | 75.42 | 76.30 | 74.51 | 75.00 | 1,440,147 | -0.23(-0.30%) |
Jun 23, 2023 | 74.83 | 75.34 | 74.62 | 75.23 | 2,626,214 | +0.28(+0.37%) |
Jun 22, 2023 | 74.89 | 75.06 | 74.23 | 74.95 | 1,510,388 | -0.39(-0.51%) |
Jun 21, 2023 | 73.85 | 75.67 | 73.35 | 75.33 | 1,910,189 | +0.87(+1.17%) |
Jun 20, 2023 | 73.07 | 74.55 | 72.99 | 74.46 | 1,936,466 | +1.82(+2.50%) |
Jun 16, 2023 | 73.34 | 73.71 | 72.37 | 72.65 | 2,493,815 | -0.55(-0.76%) |
Jun 15, 2023 | 73.39 | 73.77 | 72.61 | 73.20 | 2,044,103 | +0.74(+1.02%) |
Jun 14, 2023 | 74.26 | 74.42 | 70.78 | 72.46 | 3,056,216 | -1.76(-2.37%) |
Jun 13, 2023 | 74.52 | 75.10 | 74.10 | 74.22 | 1,317,519 | +0.14(+0.19%) |
Jun 12, 2023 | 73.33 | 74.44 | 72.89 | 74.08 | 1,186,286 | +0.64(+0.88%) |
Jun 09, 2023 | 73.16 | 74.23 | 72.77 | 73.44 | 1,301,327 | +0.20(+0.27%) |
Jun 08, 2023 | 72.89 | 73.95 | 72.54 | 73.24 | 1,808,686 | +0.15(+0.20%) |
Jun 07, 2023 | 73.41 | 74.34 | 72.90 | 73.09 | 2,180,144 | -0.11(-0.15%) |
Jun 06, 2023 | 70.36 | 73.20 | 70.22 | 73.20 | 2,248,980 | +3.17(+4.53%) |
Jun 05, 2023 | 70.02 | 70.33 | 69.31 | 70.03 | 1,490,896 | -0.50(-0.71%) |
Jun 02, 2023 | 68.43 | 70.59 | 68.43 | 70.53 | 2,336,569 | +2.62(+3.86%) |
Jun 01, 2023 | 67.41 | 67.97 | 66.94 | 67.91 | 1,501,323 | +0.99(+1.48%) |
May 31, 2023 | 67.48 | 67.65 | 65.41 | 66.92 | 1,809,904 | -0.79(-1.17%) |
May 30, 2023 | 67.26 | 68.01 | 67.24 | 67.71 | 1,274,544 | +0.45(+0.68%) |
May 26, 2023 | 67.60 | 67.75 | 66.73 | 67.26 | 1,635,847 | -0.09(-0.13%) |
May 25, 2023 | 67.56 | 68.42 | 66.41 | 67.35 | 4,537,044 | +3.01(+4.67%) |
May 24, 2023 | 63.75 | 65.44 | 63.66 | 64.34 | 3,403,565 | +1.32(+2.10%) |
May 23, 2023 | 63.27 | 63.62 | 62.61 | 63.02 | 2,324,144 | -0.94(-1.47%) |
May 22, 2023 | 65.37 | 66.14 | 63.63 | 63.96 | 2,497,441 | -1.64(-2.50%) |
May 19, 2023 | 66.71 | 66.74 | 64.96 | 65.60 | 1,431,050 | -1.12(-1.67%) |
May 18, 2023 | 65.07 | 66.76 | 64.60 | 66.71 | 1,522,438 | +1.64(+2.52%) |
May 17, 2023 | 64.64 | 65.08 | 64.28 | 65.07 | 1,123,233 | +0.49(+0.77%) |
May 16, 2023 | 63.67 | 64.71 | 62.73 | 64.58 | 1,243,306 | +0.47(+0.74%) |
May 15, 2023 | 63.46 | 64.23 | 63.02 | 64.10 | 862,033 | +0.63(+1.00%) |
May 12, 2023 | 64.45 | 64.76 | 63.01 | 63.47 | 966,840 | -0.74(-1.15%) |
May 11, 2023 | 63.87 | 64.40 | 63.22 | 64.21 | 2,178,611 | +0.38(+0.59%) |
May 10, 2023 | 64.51 | 64.51 | 63.06 | 63.84 | 2,383,506 | -0.22(-0.34%) |
May 09, 2023 | 63.30 | 64.77 | 63.30 | 64.06 | 1,439,429 | +0.55(+0.87%) |
May 08, 2023 | 62.62 | 63.81 | 62.28 | 63.50 | 1,114,610 | +0.75(+1.20%) |
May 05, 2023 | 62.16 | 62.99 | 61.61 | 62.75 | 1,057,768 | +0.99(+1.60%) |
May 04, 2023 | 62.65 | 63.00 | 61.54 | 61.76 | 1,125,104 | -1.28(-2.02%) |
May 03, 2023 | 62.38 | 64.14 | 62.38 | 63.04 | 1,096,083 | +0.82(+1.32%) |
May 02, 2023 | 62.38 | 62.55 | 60.99 | 62.22 | 1,132,322 | -0.23(-0.36%) |