Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 79.23 | 79.97 | 78.59 | 79.96 | 1,963,359 | +1.11(+1.41%) |
Jul 28, 2023 | 79.78 | 80.07 | 78.35 | 78.85 | 1,231,224 | -0.20(-0.26%) |
Jul 27, 2023 | 81.53 | 81.65 | 79.02 | 79.05 | 1,528,183 | -1.97(-2.43%) |
Jul 26, 2023 | 80.61 | 81.73 | 80.11 | 81.02 | 1,652,631 | +0.29(+0.36%) |
Jul 25, 2023 | 80.62 | 81.45 | 80.38 | 80.73 | 1,755,519 | +0.26(+0.33%) |
Jul 24, 2023 | 80.08 | 80.76 | 80.01 | 80.46 | 1,235,542 | +0.35(+0.44%) |
Jul 21, 2023 | 80.06 | 81.05 | 79.60 | 80.11 | 1,587,839 | +0.29(+0.37%) |
Jul 20, 2023 | 78.38 | 79.86 | 77.86 | 79.82 | 1,599,828 | +1.55(+1.98%) |
Jul 19, 2023 | 76.89 | 78.31 | 76.89 | 78.27 | 1,907,951 | +1.77(+2.32%) |
Jul 18, 2023 | 77.36 | 77.36 | 75.82 | 76.50 | 1,878,613 | -0.66(-0.86%) |
Jul 17, 2023 | 77.86 | 77.92 | 77.11 | 77.16 | 1,232,333 | -0.68(-0.88%) |
Jul 14, 2023 | 77.87 | 78.18 | 77.02 | 77.85 | 2,172,563 | -0.86(-1.09%) |
Jul 13, 2023 | 77.56 | 78.73 | 77.22 | 78.70 | 1,918,135 | +1.14(+1.47%) |
Jul 12, 2023 | 79.91 | 80.04 | 77.52 | 77.56 | 2,316,258 | -1.18(-1.50%) |
Jul 11, 2023 | 77.56 | 78.79 | 77.42 | 78.74 | 2,570,304 | +1.68(+2.19%) |
Jul 10, 2023 | 77.45 | 77.72 | 76.23 | 77.06 | 1,757,324 | -0.62(-0.80%) |
Jul 07, 2023 | 77.44 | 78.30 | 77.31 | 77.68 | 1,466,840 | -0.47(-0.60%) |
Jul 06, 2023 | 77.91 | 78.28 | 76.30 | 78.15 | 1,881,166 | -0.87(-1.10%) |
Jul 05, 2023 | 79.21 | 80.24 | 78.54 | 79.01 | 3,165,892 | -0.28(-0.36%) |
Jul 03, 2023 | 78.21 | 79.59 | 78.21 | 79.30 | 995,501 | +0.56(+0.72%) |
Jun 30, 2023 | 78.75 | 79.05 | 77.32 | 78.73 | 4,354,497 | +0.49(+0.62%) |
Jun 29, 2023 | 77.69 | 78.38 | 77.36 | 78.24 | 1,943,703 | +0.32(+0.41%) |
Jun 28, 2023 | 78.23 | 78.42 | 77.51 | 77.92 | 2,017,801 | -0.66(-0.84%) |
Jun 27, 2023 | 77.89 | 78.82 | 77.07 | 78.59 | 1,648,345 | +1.14(+1.47%) |
Jun 26, 2023 | 74.51 | 77.55 | 74.39 | 77.45 | 2,346,243 | +3.20(+4.31%) |
Jun 23, 2023 | 75.84 | 76.44 | 73.84 | 74.24 | 3,774,645 | -2.12(-2.78%) |
Jun 22, 2023 | 77.13 | 77.26 | 75.24 | 76.37 | 1,670,512 | -0.52(-0.67%) |
Jun 21, 2023 | 76.61 | 77.01 | 75.93 | 76.88 | 2,523,419 | -0.22(-0.29%) |
Jun 20, 2023 | 77.87 | 78.15 | 76.52 | 77.11 | 2,728,041 | -1.16(-1.48%) |
Jun 16, 2023 | 78.37 | 79.78 | 77.85 | 78.26 | 11,973,856 | +0.25(+0.32%) |
Jun 15, 2023 | 79.33 | 79.33 | 77.29 | 78.01 | 4,452,491 | +4.31(+5.85%) |
May 08, 2023 | 74.69 | 75.30 | 73.57 | 73.70 | 4,350,450 | -2.35(-3.09%) |
May 05, 2023 | 74.55 | 76.26 | 74.19 | 76.05 | 1,757,768 | +1.80(+2.42%) |
May 04, 2023 | 75.02 | 75.51 | 73.31 | 74.25 | 2,313,818 | -0.60(-0.80%) |
May 03, 2023 | 75.45 | 76.32 | 73.82 | 74.85 | 2,362,982 | +0.16(+0.22%) |
May 02, 2023 | 75.42 | 75.76 | 74.11 | 74.68 | 2,622,260 | -0.88(-1.16%) |