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 | -1.35(-1.70%) |
Jun 14, 2023 | 80.31 | 80.71 | 79.19 | 79.36 | 3,293,152 | -0.40(-0.50%) |
Jun 13, 2023 | 79.57 | 80.40 | 79.33 | 79.76 | 2,396,706 | +0.14(+0.17%) |
Jun 12, 2023 | 78.88 | 79.64 | 78.68 | 79.63 | 2,912,010 | +0.69(+0.88%) |
Jun 09, 2023 | 77.88 | 78.98 | 77.43 | 78.94 | 2,408,326 | +1.27(+1.63%) |
Jun 08, 2023 | 77.73 | 78.36 | 76.93 | 77.67 | 3,119,802 | -0.60(-0.77%) |
Jun 07, 2023 | 77.31 | 78.58 | 76.77 | 78.27 | 2,659,110 | +1.72(+2.25%) |
Jun 06, 2023 | 74.62 | 76.57 | 74.40 | 76.55 | 2,447,494 | +2.49(+3.36%) |
Jun 05, 2023 | 73.83 | 74.22 | 73.40 | 74.06 | 1,563,160 | +0.32(+0.44%) |
Jun 02, 2023 | 73.62 | 74.72 | 73.21 | 73.74 | 2,057,113 | +1.12(+1.54%) |
Jun 01, 2023 | 72.10 | 73.11 | 71.32 | 72.62 | 1,958,646 | +0.00(+0.00%) |
May 31, 2023 | 71.59 | 72.84 | 71.30 | 72.62 | 7,516,802 | +1.44(+2.02%) |
May 30, 2023 | 71.35 | 72.17 | 70.89 | 71.18 | 1,976,767 | -0.40(-0.56%) |
May 26, 2023 | 71.93 | 72.03 | 70.90 | 71.58 | 1,611,985 | -0.08(-0.11%) |
May 25, 2023 | 72.53 | 72.53 | 70.54 | 71.66 | 1,941,016 | -0.59(-0.82%) |
May 24, 2023 | 74.09 | 74.35 | 72.14 | 72.25 | 1,978,732 | -1.89(-2.55%) |
May 23, 2023 | 74.36 | 75.26 | 74.06 | 74.14 | 1,682,957 | -0.31(-0.42%) |
May 22, 2023 | 74.59 | 75.35 | 74.27 | 74.45 | 1,497,760 | -0.05(-0.07%) |
May 19, 2023 | 75.20 | 75.45 | 74.09 | 74.50 | 1,898,675 | -0.33(-0.44%) |
May 18, 2023 | 74.95 | 75.74 | 74.43 | 74.83 | 1,996,340 | -0.61(-0.81%) |
May 17, 2023 | 75.73 | 75.86 | 74.35 | 75.44 | 1,963,377 | -0.02(-0.03%) |
May 16, 2023 | 78.16 | 78.16 | 75.41 | 75.46 | 2,239,339 | -2.53(-3.24%) |
May 15, 2023 | 77.00 | 78.10 | 76.48 | 77.99 | 2,282,288 | +1.40(+1.83%) |
May 12, 2023 | 76.42 | 76.87 | 76.11 | 76.59 | 1,954,103 | +0.14(+0.19%) |
May 11, 2023 | 76.11 | 77.17 | 75.52 | 76.45 | 2,619,724 | -0.22(-0.29%) |
May 10, 2023 | 76.11 | 76.98 | 75.29 | 76.67 | 2,512,175 | +1.02(+1.35%) |
May 09, 2023 | 73.74 | 76.03 | 73.40 | 75.64 | 4,489,160 | +1.92(+2.61%) |
May 08, 2023 | 74.72 | 75.32 | 73.60 | 73.72 | 4,349,138 | -2.35(-3.09%) |
May 05, 2023 | 74.57 | 76.28 | 74.21 | 76.07 | 1,757,238 | +1.80(+2.42%) |
May 04, 2023 | 75.04 | 75.54 | 73.34 | 74.27 | 2,313,120 | -0.60(-0.80%) |
May 03, 2023 | 75.47 | 76.34 | 73.84 | 74.87 | 2,362,269 | +0.16(+0.22%) |
May 02, 2023 | 75.44 | 75.78 | 74.14 | 74.71 | 2,621,469 | -0.88(-1.16%) |