Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 84.25 | 84.43 | 83.32 | 84.01 | 1,668,600 | +0.06(+0.07%) |
Jul 28, 2023 | 83.95 | 84.39 | 83.65 | 83.95 | 1,564,920 | +0.79(+0.94%) |
Jul 27, 2023 | 83.93 | 84.62 | 82.98 | 83.16 | 2,471,082 | -0.10(-0.12%) |
Jul 26, 2023 | 82.97 | 83.50 | 82.51 | 83.26 | 3,519,637 | +0.13(+0.16%) |
Jul 25, 2023 | 82.37 | 83.32 | 82.06 | 83.13 | 1,666,243 | +0.83(+1.00%) |
Jul 24, 2023 | 82.19 | 82.71 | 81.95 | 82.31 | 1,669,391 | +0.31(+0.38%) |
Jul 21, 2023 | 82.49 | 82.56 | 81.81 | 82.00 | 2,019,621 | -0.11(-0.13%) |
Jul 20, 2023 | 84.00 | 84.06 | 81.84 | 82.11 | 3,691,989 | -1.71(-2.04%) |
Jul 19, 2023 | 83.81 | 84.01 | 83.27 | 83.82 | 1,681,955 | -0.04(-0.05%) |
Jul 18, 2023 | 83.28 | 84.04 | 83.25 | 83.86 | 1,782,478 | +0.59(+0.70%) |
Jul 17, 2023 | 82.68 | 83.51 | 82.40 | 83.27 | 2,112,640 | +0.27(+0.32%) |
Jul 14, 2023 | 82.94 | 83.10 | 82.29 | 83.00 | 2,277,168 | +0.30(+0.36%) |
Jul 13, 2023 | 82.66 | 82.85 | 82.20 | 82.70 | 1,963,240 | +0.29(+0.35%) |
Jul 12, 2023 | 81.78 | 82.78 | 81.33 | 82.41 | 3,119,680 | +1.67(+2.07%) |
Jul 11, 2023 | 79.99 | 80.92 | 79.97 | 80.74 | 3,274,018 | +1.06(+1.33%) |
Jul 10, 2023 | 77.50 | 79.69 | 77.48 | 79.68 | 3,126,290 | +2.20(+2.84%) |
Jul 07, 2023 | 77.15 | 78.35 | 77.13 | 77.48 | 2,379,435 | +0.28(+0.36%) |
Jul 06, 2023 | 77.92 | 78.03 | 76.67 | 77.21 | 3,960,868 | -1.61(-2.04%) |
Jul 05, 2023 | 79.34 | 79.50 | 78.60 | 78.82 | 2,405,197 | -0.76(-0.95%) |
Jul 03, 2023 | 79.82 | 80.04 | 79.25 | 79.57 | 1,200,419 | -0.25(-0.31%) |
Jun 30, 2023 | 79.88 | 80.24 | 79.40 | 79.82 | 1,568,969 | +0.54(+0.68%) |
Jun 29, 2023 | 78.79 | 79.31 | 78.46 | 79.28 | 2,675,277 | +0.51(+0.64%) |
Jun 28, 2023 | 78.90 | 79.45 | 78.59 | 78.78 | 2,068,871 | -0.30(-0.38%) |
Jun 27, 2023 | 77.19 | 79.26 | 77.06 | 79.07 | 4,990,637 | +2.21(+2.87%) |
Jun 26, 2023 | 76.69 | 77.49 | 76.47 | 76.87 | 1,545,519 | +0.47(+0.61%) |
Jun 23, 2023 | 75.80 | 76.67 | 75.73 | 76.40 | 2,807,437 | +0.14(+0.18%) |
Jun 22, 2023 | 76.46 | 76.61 | 75.76 | 76.26 | 1,636,029 | -0.42(-0.54%) |
Jun 21, 2023 | 76.04 | 76.94 | 75.64 | 76.68 | 2,846,016 | +0.39(+0.51%) |
Jun 20, 2023 | 75.85 | 76.48 | 75.61 | 76.29 | 3,125,628 | +0.46(+0.60%) |
Jun 16, 2023 | 76.39 | 76.56 | 75.60 | 75.84 | 3,122,002 | -0.29(-0.38%) |
Jun 15, 2023 | 75.13 | 76.23 | 74.90 | 76.12 | 2,933,453 | +1.22(+1.63%) |
Jun 14, 2023 | 76.12 | 76.55 | 74.55 | 74.90 | 4,181,097 | -1.00(-1.32%) |
Jun 13, 2023 | 75.27 | 76.18 | 75.11 | 75.91 | 4,112,194 | +0.99(+1.32%) |
Jun 12, 2023 | 74.11 | 75.30 | 73.62 | 74.91 | 3,204,276 | +0.84(+1.14%) |
Jun 09, 2023 | 74.42 | 74.49 | 73.73 | 74.07 | 3,356,973 | -0.32(-0.43%) |
Jun 08, 2023 | 74.44 | 74.93 | 74.18 | 74.39 | 2,570,610 | -0.26(-0.35%) |
Jun 07, 2023 | 73.69 | 75.07 | 73.51 | 74.65 | 3,080,129 | +1.20(+1.63%) |
Jun 06, 2023 | 71.44 | 73.51 | 71.44 | 73.45 | 3,454,567 | +2.07(+2.90%) |
Jun 05, 2023 | 71.70 | 72.89 | 70.78 | 71.37 | 2,926,115 | -0.68(-0.95%) |
Jun 02, 2023 | 69.87 | 72.08 | 69.87 | 72.06 | 5,017,378 | +2.80(+4.04%) |
Jun 01, 2023 | 68.41 | 69.37 | 67.88 | 69.26 | 2,534,553 | +0.94(+1.38%) |
May 31, 2023 | 69.39 | 69.58 | 67.82 | 68.32 | 4,583,035 | -1.44(-2.06%) |
May 30, 2023 | 69.92 | 70.16 | 69.32 | 69.76 | 2,537,988 | +0.14(+0.20%) |
May 26, 2023 | 69.29 | 69.73 | 68.80 | 69.62 | 2,793,726 | +0.42(+0.60%) |
May 25, 2023 | 69.34 | 69.85 | 68.80 | 69.20 | 4,545,242 | +0.21(+0.30%) |
May 24, 2023 | 69.27 | 69.51 | 68.71 | 68.99 | 4,433,173 | -0.23(-0.33%) |
May 23, 2023 | 70.00 | 70.19 | 69.07 | 69.22 | 3,609,217 | -1.13(-1.61%) |
May 22, 2023 | 71.09 | 71.55 | 70.35 | 70.35 | 2,338,149 | -0.69(-0.98%) |
May 19, 2023 | 72.47 | 72.47 | 70.65 | 71.05 | 2,992,272 | -1.24(-1.72%) |
May 18, 2023 | 71.08 | 72.38 | 70.86 | 72.29 | 2,939,471 | +1.24(+1.74%) |
May 17, 2023 | 70.17 | 71.15 | 69.94 | 71.05 | 2,917,668 | +1.12(+1.60%) |
May 16, 2023 | 69.89 | 70.20 | 69.28 | 69.93 | 2,827,130 | -0.87(-1.23%) |
May 15, 2023 | 70.28 | 70.86 | 69.79 | 70.80 | 2,129,321 | +0.59(+0.85%) |
May 12, 2023 | 70.66 | 71.16 | 69.50 | 70.20 | 3,235,666 | -0.34(-0.48%) |
May 11, 2023 | 70.34 | 70.59 | 70.01 | 70.54 | 2,137,522 | -0.05(-0.07%) |
May 10, 2023 | 71.34 | 71.53 | 69.79 | 70.59 | 2,516,354 | -0.14(-0.20%) |
May 09, 2023 | 70.52 | 71.15 | 70.43 | 70.73 | 2,399,891 | +0.13(+0.18%) |
May 08, 2023 | 70.28 | 70.70 | 69.79 | 70.60 | 2,631,849 | +0.42(+0.59%) |
May 05, 2023 | 69.59 | 70.42 | 69.30 | 70.18 | 3,219,922 | +1.18(+1.71%) |
May 04, 2023 | 69.93 | 70.31 | 68.86 | 69.00 | 2,931,358 | -1.14(-1.63%) |
May 03, 2023 | 70.03 | 71.33 | 69.96 | 70.14 | 3,421,956 | +0.43(+0.61%) |
May 02, 2023 | 69.85 | 69.94 | 68.55 | 69.72 | 3,386,863 | -0.30(-0.42%) |