Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 76.34 | 77.92 | 76.34 | 77.43 | 449,929 | +1.11(+1.46%) |
Jul 28, 2023 | 76.26 | 76.76 | 75.92 | 76.31 | 330,166 | +0.37(+0.49%) |
Jul 27, 2023 | 77.13 | 77.36 | 75.53 | 75.94 | 793,589 | -0.76(-0.99%) |
Jul 26, 2023 | 76.19 | 77.20 | 76.17 | 76.70 | 311,250 | +0.50(+0.66%) |
Jul 25, 2023 | 76.59 | 76.61 | 75.61 | 76.19 | 270,265 | -0.24(-0.31%) |
Jul 24, 2023 | 76.50 | 78.21 | 76.11 | 76.43 | 307,325 | +0.17(+0.22%) |
Jul 21, 2023 | 76.57 | 76.71 | 75.94 | 76.26 | 218,948 | +0.35(+0.47%) |
Jul 20, 2023 | 77.08 | 77.09 | 75.57 | 75.91 | 327,010 | -0.87(-1.13%) |
Jul 19, 2023 | 76.43 | 77.19 | 76.41 | 76.78 | 330,617 | +0.14(+0.18%) |
Jul 18, 2023 | 75.73 | 77.27 | 75.68 | 76.64 | 231,818 | +0.76(+1.00%) |
Jul 17, 2023 | 75.76 | 76.33 | 75.08 | 75.88 | 287,517 | -0.33(-0.44%) |
Jul 14, 2023 | 76.89 | 76.89 | 75.30 | 76.21 | 332,862 | -0.45(-0.59%) |
Jul 13, 2023 | 77.84 | 78.05 | 76.59 | 76.67 | 380,324 | -0.91(-1.17%) |
Jul 12, 2023 | 76.72 | 77.57 | 75.80 | 77.57 | 459,924 | +1.61(+2.11%) |
Jul 11, 2023 | 74.81 | 76.17 | 74.55 | 75.97 | 358,189 | +1.43(+1.92%) |
Jul 10, 2023 | 73.76 | 75.49 | 73.61 | 74.54 | 578,143 | +0.55(+0.75%) |
Jul 07, 2023 | 74.64 | 74.64 | 73.52 | 73.99 | 600,029 | -0.50(-0.67%) |
Jul 06, 2023 | 73.97 | 74.70 | 72.97 | 74.49 | 564,196 | -0.32(-0.42%) |
Jul 05, 2023 | 75.70 | 75.70 | 74.37 | 74.81 | 521,247 | -1.07(-1.41%) |
Jul 03, 2023 | 76.08 | 76.54 | 75.75 | 75.88 | 237,966 | -0.20(-0.26%) |
Jun 30, 2023 | 75.71 | 76.53 | 75.29 | 76.08 | 449,203 | +0.71(+0.94%) |
Jun 29, 2023 | 75.43 | 76.14 | 74.86 | 75.37 | 309,345 | -0.05(-0.07%) |
Jun 28, 2023 | 74.91 | 75.42 | 74.01 | 75.42 | 498,449 | +0.28(+0.37%) |
Jun 27, 2023 | 74.14 | 75.73 | 73.99 | 75.14 | 283,939 | +1.14(+1.54%) |
Jun 26, 2023 | 73.47 | 74.53 | 73.23 | 74.00 | 287,876 | +0.79(+1.08%) |
Jun 23, 2023 | 73.56 | 73.77 | 72.49 | 73.21 | 552,318 | -0.91(-1.22%) |
Jun 22, 2023 | 74.95 | 75.44 | 73.92 | 74.12 | 397,389 | -0.90(-1.19%) |
Jun 21, 2023 | 74.70 | 75.33 | 74.17 | 75.01 | 349,155 | -0.05(-0.07%) |
Jun 20, 2023 | 75.32 | 75.37 | 74.22 | 75.06 | 382,832 | -0.70(-0.92%) |
Jun 16, 2023 | 76.62 | 76.62 | 75.40 | 75.76 | 544,461 | -0.43(-0.57%) |
Jun 15, 2023 | 75.41 | 76.30 | 75.08 | 76.19 | 402,389 | +0.36(+0.48%) |
Jun 14, 2023 | 75.10 | 76.20 | 74.96 | 75.83 | 476,636 | +0.72(+0.96%) |
Jun 13, 2023 | 75.50 | 75.91 | 74.99 | 75.11 | 317,574 | +0.03(+0.04%) |
Jun 12, 2023 | 76.09 | 76.10 | 74.86 | 75.08 | 456,640 | -0.75(-0.99%) |
Jun 09, 2023 | 76.29 | 76.55 | 75.44 | 75.83 | 293,578 | -0.54(-0.71%) |
Jun 08, 2023 | 77.60 | 77.60 | 75.11 | 76.37 | 311,919 | -1.31(-1.69%) |
Jun 07, 2023 | 77.18 | 78.51 | 77.08 | 77.68 | 378,914 | +0.92(+1.19%) |
Jun 06, 2023 | 74.68 | 76.98 | 74.68 | 76.77 | 240,533 | +2.09(+2.80%) |
Jun 05, 2023 | 73.91 | 74.85 | 73.43 | 74.68 | 296,634 | -0.02(-0.03%) |
Jun 02, 2023 | 73.77 | 75.31 | 72.96 | 74.70 | 416,025 | +2.24(+3.09%) |
Jun 01, 2023 | 72.53 | 72.90 | 71.80 | 72.46 | 310,870 | -0.26(-0.35%) |
May 31, 2023 | 73.23 | 73.29 | 71.74 | 72.72 | 472,673 | -0.77(-1.05%) |
May 30, 2023 | 73.59 | 74.09 | 72.81 | 73.49 | 257,814 | -0.04(-0.05%) |
May 26, 2023 | 72.81 | 73.96 | 72.43 | 73.53 | 241,397 | +0.68(+0.93%) |
May 25, 2023 | 72.72 | 74.35 | 72.30 | 72.85 | 435,090 | +0.05(+0.07%) |
May 24, 2023 | 74.88 | 75.24 | 72.43 | 72.80 | 295,425 | -2.07(-2.76%) |
May 23, 2023 | 75.11 | 75.96 | 74.52 | 74.87 | 276,842 | -0.53(-0.71%) |
May 22, 2023 | 74.85 | 75.76 | 73.90 | 75.40 | 419,007 | +0.79(+1.06%) |
May 19, 2023 | 75.46 | 75.46 | 73.44 | 74.61 | 586,450 | -1.12(-1.48%) |
May 18, 2023 | 75.53 | 75.89 | 74.92 | 75.73 | 375,978 | +0.44(+0.59%) |
May 17, 2023 | 74.69 | 75.76 | 74.44 | 75.29 | 314,373 | +0.73(+0.98%) |
May 16, 2023 | 75.45 | 75.45 | 74.55 | 74.56 | 347,898 | -1.52(-2.00%) |
May 15, 2023 | 77.24 | 77.58 | 75.73 | 76.08 | 358,681 | -0.66(-0.86%) |
May 12, 2023 | 77.98 | 78.76 | 76.15 | 76.74 | 300,265 | -1.09(-1.40%) |
May 11, 2023 | 77.98 | 78.52 | 77.67 | 77.83 | 254,567 | -0.13(-0.16%) |
May 10, 2023 | 79.52 | 79.87 | 76.99 | 77.95 | 351,067 | -0.83(-1.06%) |
May 09, 2023 | 79.80 | 79.80 | 78.75 | 78.79 | 291,304 | -1.67(-2.07%) |
May 08, 2023 | 81.32 | 81.71 | 80.18 | 80.46 | 214,960 | -0.61(-0.75%) |
May 05, 2023 | 80.26 | 81.67 | 79.92 | 81.06 | 432,370 | +1.87(+2.37%) |
May 04, 2023 | 78.70 | 81.54 | 78.57 | 79.19 | 489,442 | -0.26(-0.32%) |
May 03, 2023 | 79.76 | 82.09 | 79.14 | 79.45 | 438,180 | -0.26(-0.33%) |
May 02, 2023 | 80.96 | 81.18 | 79.38 | 79.71 | 544,561 | -1.99(-2.44%) |