Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 78.38 | 78.91 | 77.85 | 78.78 | 104,694 | +0.32(+0.41%) |
Jul 28, 2023 | 79.61 | 79.61 | 78.12 | 78.46 | 114,097 | -1.06(-1.33%) |
Jul 27, 2023 | 80.36 | 80.86 | 79.04 | 79.52 | 153,334 | -0.92(-1.15%) |
Jul 26, 2023 | 80.80 | 81.30 | 79.78 | 80.44 | 114,719 | -0.42(-0.52%) |
Jul 25, 2023 | 80.48 | 81.11 | 80.30 | 80.86 | 88,028 | -0.05(-0.06%) |
Jul 24, 2023 | 80.53 | 81.24 | 79.90 | 80.91 | 70,295 | +0.29(+0.37%) |
Jul 21, 2023 | 80.51 | 81.76 | 80.19 | 80.62 | 102,797 | +0.27(+0.33%) |
Jul 20, 2023 | 78.05 | 80.36 | 77.72 | 80.35 | 89,107 | +2.50(+3.22%) |
Jul 19, 2023 | 77.17 | 78.25 | 77.14 | 77.85 | 88,421 | +0.89(+1.16%) |
Jul 18, 2023 | 76.80 | 77.56 | 76.12 | 76.96 | 79,594 | +0.30(+0.40%) |
Jul 17, 2023 | 77.15 | 77.24 | 76.28 | 76.65 | 62,994 | -0.49(-0.64%) |
Jul 14, 2023 | 76.36 | 77.47 | 76.07 | 77.14 | 75,461 | +0.62(+0.81%) |
Jul 13, 2023 | 75.87 | 76.64 | 75.22 | 76.52 | 112,668 | +0.50(+0.66%) |
Jul 12, 2023 | 76.62 | 77.20 | 75.85 | 76.02 | 109,973 | +0.02(+0.03%) |
Jul 11, 2023 | 75.98 | 76.65 | 75.58 | 76.00 | 96,882 | +0.08(+0.10%) |
Jul 10, 2023 | 76.76 | 77.35 | 75.69 | 75.93 | 93,746 | -1.04(-1.35%) |
Jul 07, 2023 | 77.67 | 78.09 | 76.85 | 76.97 | 108,242 | -1.01(-1.30%) |
Jul 06, 2023 | 77.84 | 78.18 | 77.23 | 77.98 | 101,295 | -0.39(-0.50%) |
Jul 05, 2023 | 77.63 | 79.07 | 77.54 | 78.37 | 126,006 | +0.15(+0.19%) |
Jul 03, 2023 | 77.45 | 78.68 | 77.42 | 78.22 | 62,068 | +0.55(+0.71%) |
Jun 30, 2023 | 77.36 | 78.07 | 76.96 | 77.67 | 138,405 | +0.49(+0.64%) |
Jun 29, 2023 | 76.68 | 77.32 | 75.90 | 77.18 | 164,741 | +0.53(+0.69%) |
Jun 28, 2023 | 77.73 | 77.73 | 76.19 | 76.65 | 1,434,445 | -1.19(-1.53%) |
Jun 27, 2023 | 75.75 | 78.80 | 75.75 | 77.84 | 468,885 | +2.18(+2.88%) |
Jun 26, 2023 | 74.34 | 76.01 | 74.22 | 75.66 | 97,153 | +1.17(+1.57%) |
Jun 23, 2023 | 76.33 | 76.82 | 74.10 | 74.49 | 369,891 | -2.21(-2.88%) |
Jun 22, 2023 | 77.06 | 77.06 | 76.01 | 76.70 | 101,195 | -0.33(-0.43%) |
Jun 21, 2023 | 76.07 | 77.33 | 75.02 | 77.03 | 109,997 | +0.57(+0.74%) |
Jun 20, 2023 | 77.52 | 77.52 | 76.27 | 76.47 | 106,330 | -1.07(-1.38%) |
Jun 16, 2023 | 78.50 | 79.38 | 77.35 | 77.54 | 203,363 | -0.04(-0.05%) |
Jun 15, 2023 | 76.04 | 77.75 | 75.63 | 77.57 | 128,476 | +2.02(+2.68%) |
Jun 14, 2023 | 76.19 | 76.62 | 75.09 | 75.55 | 116,541 | -0.20(-0.26%) |
Jun 13, 2023 | 75.37 | 76.11 | 75.04 | 75.75 | 106,378 | +0.31(+0.42%) |
Jun 12, 2023 | 75.85 | 75.85 | 75.11 | 75.43 | 84,680 | -0.53(-0.70%) |
Jun 09, 2023 | 76.02 | 76.38 | 75.33 | 75.96 | 60,139 | -0.06(-0.08%) |
Jun 08, 2023 | 76.48 | 76.48 | 75.08 | 76.02 | 80,787 | -0.75(-0.97%) |
Jun 07, 2023 | 73.74 | 77.05 | 73.48 | 76.77 | 145,322 | +3.41(+4.64%) |
Jun 06, 2023 | 71.90 | 74.10 | 71.59 | 73.36 | 118,638 | +1.52(+2.12%) |
Jun 05, 2023 | 71.82 | 72.37 | 71.63 | 71.84 | 68,301 | -0.26(-0.35%) |
Jun 02, 2023 | 69.50 | 72.23 | 69.24 | 72.10 | 106,779 | +2.52(+3.63%) |
Jun 01, 2023 | 70.84 | 70.84 | 69.06 | 69.57 | 63,174 | -0.88(-1.25%) |
May 31, 2023 | 70.35 | 71.38 | 70.29 | 70.46 | 114,206 | +0.11(+0.15%) |
May 30, 2023 | 70.87 | 71.62 | 70.25 | 70.35 | 54,180 | -0.55(-0.77%) |
May 26, 2023 | 71.33 | 71.33 | 70.43 | 70.90 | 49,776 | -0.62(-0.86%) |
May 25, 2023 | 72.24 | 72.38 | 71.21 | 71.51 | 47,398 | -1.06(-1.47%) |
May 24, 2023 | 73.23 | 73.31 | 72.33 | 72.58 | 88,733 | -0.73(-1.00%) |
May 23, 2023 | 73.30 | 74.28 | 73.18 | 73.31 | 100,621 | -0.34(-0.46%) |
May 22, 2023 | 74.28 | 74.43 | 72.73 | 73.65 | 85,015 | -0.50(-0.67%) |
May 19, 2023 | 74.80 | 74.99 | 73.85 | 74.15 | 56,792 | +0.15(+0.20%) |
May 18, 2023 | 74.32 | 74.45 | 73.40 | 74.00 | 86,395 | -0.86(-1.15%) |
May 17, 2023 | 74.36 | 74.96 | 73.47 | 74.86 | 90,428 | +0.47(+0.63%) |
May 16, 2023 | 75.63 | 75.63 | 74.27 | 74.39 | 57,947 | -1.44(-1.89%) |
May 15, 2023 | 76.37 | 76.37 | 75.11 | 75.83 | 71,647 | -0.20(-0.26%) |
May 12, 2023 | 75.70 | 76.26 | 75.56 | 76.02 | 48,399 | +0.46(+0.61%) |
May 11, 2023 | 75.87 | 76.18 | 75.14 | 75.56 | 55,168 | -0.56(-0.73%) |
May 10, 2023 | 76.40 | 76.54 | 75.32 | 76.12 | 52,322 | +0.23(+0.31%) |
May 09, 2023 | 75.78 | 75.99 | 75.47 | 75.89 | 49,893 | +0.08(+0.10%) |
May 08, 2023 | 76.11 | 76.80 | 75.28 | 75.81 | 61,362 | -0.35(-0.46%) |
May 05, 2023 | 76.03 | 76.47 | 75.11 | 76.16 | 61,648 | +0.05(+0.06%) |
May 04, 2023 | 75.15 | 76.20 | 74.36 | 76.11 | 76,216 | +0.68(+0.91%) |
May 03, 2023 | 75.59 | 76.05 | 74.67 | 75.43 | 85,683 | +0.23(+0.31%) |
May 02, 2023 | 75.03 | 75.42 | 74.03 | 75.19 | 99,489 | -0.12(-0.16%) |