Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 80.28 | 80.58 | 80.20 | 80.42 | 47,601 | +0.33(+0.41%) |
Jul 28, 2023 | 80.23 | 80.32 | 79.79 | 80.09 | 50,293 | +0.23(+0.29%) |
Jul 27, 2023 | 80.59 | 80.82 | 79.71 | 79.86 | 55,264 | -0.38(-0.47%) |
Jul 26, 2023 | 79.69 | 80.41 | 79.69 | 80.23 | 42,640 | +0.41(+0.51%) |
Jul 25, 2023 | 79.86 | 80.20 | 79.69 | 79.83 | 79,933 | -0.18(-0.22%) |
Jul 24, 2023 | 79.56 | 80.13 | 79.56 | 80.01 | 26,093 | +0.56(+0.71%) |
Jul 21, 2023 | 79.59 | 79.59 | 79.11 | 79.45 | 47,943 | +0.16(+0.21%) |
Jul 20, 2023 | 78.80 | 79.34 | 78.80 | 79.28 | 101,339 | +0.54(+0.69%) |
Jul 19, 2023 | 78.03 | 78.82 | 78.01 | 78.74 | 43,270 | +0.96(+1.23%) |
Jul 18, 2023 | 77.12 | 78.19 | 77.09 | 77.78 | 92,593 | +0.68(+0.88%) |
Jul 17, 2023 | 77.07 | 77.26 | 76.79 | 77.11 | 58,151 | -0.30(-0.39%) |
Jul 14, 2023 | 78.35 | 78.35 | 77.25 | 77.41 | 123,293 | -0.95(-1.21%) |
Jul 13, 2023 | 78.12 | 78.40 | 78.00 | 78.35 | 34,280 | +0.28(+0.36%) |
Jul 12, 2023 | 78.29 | 78.54 | 78.03 | 78.07 | 25,569 | +0.37(+0.47%) |
Jul 11, 2023 | 76.86 | 77.73 | 76.80 | 77.71 | 215,341 | +1.14(+1.49%) |
Jul 10, 2023 | 76.44 | 76.99 | 76.35 | 76.57 | 65,486 | +0.09(+0.11%) |
Jul 07, 2023 | 76.10 | 77.12 | 76.10 | 76.48 | 43,083 | +0.25(+0.33%) |
Jul 06, 2023 | 76.62 | 76.62 | 75.79 | 76.23 | 184,316 | -1.01(-1.30%) |
Jul 05, 2023 | 77.17 | 77.52 | 76.85 | 77.23 | 44,022 | -0.15(-0.20%) |
Jul 03, 2023 | 76.84 | 77.55 | 76.84 | 77.39 | 30,496 | +0.49(+0.64%) |
Jun 30, 2023 | 76.88 | 77.03 | 76.59 | 76.90 | 60,754 | +0.41(+0.53%) |
Jun 29, 2023 | 75.86 | 76.50 | 75.80 | 76.49 | 46,358 | +0.71(+0.93%) |
Jun 28, 2023 | 75.82 | 75.82 | 75.22 | 75.78 | 115,660 | -0.12(-0.15%) |
Jun 27, 2023 | 75.58 | 76.02 | 75.44 | 75.90 | 70,250 | +0.31(+0.41%) |
Jun 26, 2023 | 74.94 | 75.80 | 74.94 | 75.59 | 46,413 | +0.56(+0.75%) |
Jun 23, 2023 | 75.42 | 75.75 | 74.93 | 75.03 | 25,983 | -0.75(-0.99%) |
Jun 22, 2023 | 76.29 | 76.29 | 75.62 | 75.78 | 25,413 | -0.74(-0.97%) |
Jun 21, 2023 | 76.30 | 76.78 | 75.95 | 76.52 | 46,594 | +0.01(+0.01%) |
Jun 20, 2023 | 77.27 | 77.27 | 76.51 | 76.51 | 40,821 | -1.10(-1.41%) |
Jun 16, 2023 | 77.69 | 77.86 | 77.44 | 77.61 | 38,998 | +0.02(+0.02%) |
Jun 15, 2023 | 76.71 | 77.65 | 76.71 | 77.59 | 38,939 | +0.92(+1.21%) |
Jun 14, 2023 | 77.59 | 77.79 | 76.45 | 76.67 | 65,651 | -0.64(-0.83%) |
Jun 13, 2023 | 76.91 | 77.57 | 76.84 | 77.31 | 132,789 | +0.55(+0.71%) |
Jun 12, 2023 | 76.71 | 77.02 | 76.42 | 76.76 | 88,069 | -0.08(-0.10%) |
Jun 09, 2023 | 77.11 | 77.24 | 76.74 | 76.84 | 67,215 | -0.29(-0.37%) |
Jun 08, 2023 | 77.21 | 77.22 | 76.57 | 77.13 | 105,542 | -0.09(-0.11%) |
Jun 07, 2023 | 76.03 | 77.28 | 75.86 | 77.22 | 187,131 | +1.41(+1.85%) |
Jun 06, 2023 | 74.84 | 75.96 | 74.84 | 75.81 | 94,900 | +0.76(+1.01%) |
Jun 05, 2023 | 75.57 | 75.69 | 74.97 | 75.05 | 51,046 | -0.42(-0.56%) |
Jun 02, 2023 | 74.13 | 75.56 | 74.08 | 75.47 | 130,682 | +1.87(+2.54%) |
Jun 01, 2023 | 73.54 | 73.88 | 72.85 | 73.61 | 103,344 | +0.17(+0.24%) |
May 31, 2023 | 73.49 | 73.59 | 73.15 | 73.43 | 51,590 | -0.51(-0.69%) |
May 30, 2023 | 74.08 | 74.14 | 73.52 | 73.94 | 64,400 | -0.24(-0.32%) |
May 26, 2023 | 74.11 | 74.39 | 73.92 | 74.18 | 65,391 | +0.28(+0.38%) |
May 25, 2023 | 74.34 | 74.34 | 73.51 | 73.90 | 77,407 | -0.90(-1.20%) |
May 24, 2023 | 75.45 | 75.45 | 74.68 | 74.80 | 94,479 | -0.70(-0.92%) |
May 23, 2023 | 75.33 | 76.26 | 75.33 | 75.50 | 76,925 | +0.12(+0.16%) |
May 22, 2023 | 75.15 | 75.63 | 74.75 | 75.37 | 42,066 | +0.27(+0.36%) |
May 19, 2023 | 75.40 | 75.73 | 74.91 | 75.10 | 72,004 | -0.08(-0.10%) |
May 18, 2023 | 74.57 | 75.24 | 74.39 | 75.18 | 117,622 | +0.24(+0.32%) |
May 17, 2023 | 74.29 | 75.02 | 74.06 | 74.94 | 66,864 | +1.11(+1.50%) |
May 16, 2023 | 74.99 | 75.02 | 73.81 | 73.83 | 212,635 | -1.32(-1.76%) |
May 15, 2023 | 75.13 | 75.35 | 74.83 | 75.15 | 101,390 | +0.19(+0.26%) |
May 12, 2023 | 75.07 | 75.22 | 74.49 | 74.96 | 73,765 | +0.11(+0.15%) |
May 11, 2023 | 75.15 | 75.15 | 74.56 | 74.85 | 445,657 | -0.66(-0.88%) |
May 10, 2023 | 76.31 | 76.31 | 74.86 | 75.51 | 72,210 | -0.27(-0.35%) |
May 09, 2023 | 75.66 | 76.08 | 75.50 | 75.78 | 123,788 | -0.31(-0.40%) |
May 08, 2023 | 76.67 | 76.67 | 75.96 | 76.08 | 60,446 | -0.24(-0.31%) |
May 05, 2023 | 75.71 | 76.46 | 75.71 | 76.32 | 218,954 | +1.57(+2.10%) |
May 04, 2023 | 75.29 | 75.34 | 74.38 | 74.75 | 85,130 | -0.90(-1.19%) |
May 03, 2023 | 76.51 | 76.84 | 75.62 | 75.65 | 35,267 | -0.81(-1.06%) |
May 02, 2023 | 78.16 | 78.16 | 75.87 | 76.46 | 89,884 | -1.95(-2.49%) |