Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 80.10 | 80.46 | 79.05 | 79.93 | 1,002,747 | +0.12(+0.15%) |
Jul 28, 2023 | 79.96 | 80.03 | 78.99 | 79.81 | 1,416,661 | +0.96(+1.21%) |
Jul 27, 2023 | 80.41 | 80.99 | 78.68 | 78.86 | 1,438,940 | -0.85(-1.06%) |
Jul 26, 2023 | 80.12 | 80.90 | 79.28 | 79.70 | 1,322,147 | -0.54(-0.67%) |
Jul 25, 2023 | 78.39 | 80.69 | 78.39 | 80.24 | 1,256,593 | +1.80(+2.30%) |
Jul 24, 2023 | 78.36 | 78.81 | 77.82 | 78.44 | 1,139,952 | +0.11(+0.14%) |
Jul 21, 2023 | 78.36 | 79.03 | 77.78 | 78.33 | 1,663,573 | +0.13(+0.17%) |
Jul 20, 2023 | 81.83 | 82.14 | 76.77 | 78.20 | 2,627,850 | -3.37(-4.14%) |
Jul 19, 2023 | 82.10 | 82.10 | 80.75 | 81.57 | 2,022,265 | -0.64(-0.77%) |
Jul 18, 2023 | 82.52 | 83.30 | 82.15 | 82.21 | 1,446,807 | -0.10(-0.12%) |
Jul 17, 2023 | 82.59 | 82.84 | 81.76 | 82.31 | 1,297,113 | -0.80(-0.96%) |
Jul 14, 2023 | 82.93 | 83.26 | 81.81 | 83.11 | 1,614,424 | +1.53(+1.88%) |
Jul 13, 2023 | 81.86 | 82.40 | 80.78 | 81.57 | 1,562,133 | -0.18(-0.22%) |
Jul 12, 2023 | 80.42 | 81.94 | 79.89 | 81.75 | 1,517,059 | +2.25(+2.83%) |
Jul 11, 2023 | 79.09 | 79.99 | 78.89 | 79.50 | 1,705,228 | +1.00(+1.27%) |
Jul 10, 2023 | 76.58 | 78.52 | 76.48 | 78.51 | 1,219,913 | +2.08(+2.72%) |
Jul 07, 2023 | 75.75 | 77.54 | 75.75 | 76.43 | 1,951,237 | +0.40(+0.52%) |
Jul 06, 2023 | 76.72 | 76.72 | 74.94 | 76.03 | 2,234,428 | -1.03(-1.34%) |
Jul 05, 2023 | 78.69 | 78.98 | 76.60 | 77.07 | 1,602,143 | -1.27(-1.62%) |
Jul 03, 2023 | 78.89 | 79.29 | 77.82 | 78.34 | 1,076,649 | -0.13(-0.16%) |
Jun 30, 2023 | 78.12 | 78.66 | 77.64 | 78.47 | 1,133,022 | +0.74(+0.96%) |
Jun 29, 2023 | 77.65 | 77.81 | 76.34 | 77.72 | 1,701,856 | -0.23(-0.29%) |
Jun 28, 2023 | 77.50 | 78.86 | 77.50 | 77.95 | 1,800,922 | +0.21(+0.27%) |
Jun 27, 2023 | 75.42 | 77.81 | 75.42 | 77.74 | 1,940,211 | +2.45(+3.26%) |
Jun 26, 2023 | 75.72 | 76.60 | 74.80 | 75.29 | 1,434,567 | -0.23(-0.30%) |
Jun 23, 2023 | 75.12 | 75.64 | 74.91 | 75.52 | 2,616,037 | +0.28(+0.37%) |
Jun 22, 2023 | 75.18 | 75.35 | 74.52 | 75.24 | 1,504,535 | -0.39(-0.51%) |
Jun 21, 2023 | 74.14 | 75.96 | 73.63 | 75.63 | 1,902,787 | +0.87(+1.17%) |
Jun 20, 2023 | 73.35 | 74.84 | 73.28 | 74.75 | 1,928,962 | +1.83(+2.50%) |
Jun 16, 2023 | 73.62 | 74.00 | 72.65 | 72.93 | 2,484,151 | -0.56(-0.76%) |
Jun 15, 2023 | 73.67 | 74.06 | 72.89 | 73.48 | 2,036,182 | +0.74(+1.02%) |
Jun 14, 2023 | 74.55 | 74.71 | 71.05 | 72.74 | 3,044,373 | -1.77(-2.37%) |
Jun 13, 2023 | 74.81 | 75.39 | 74.39 | 74.51 | 1,312,413 | +0.14(+0.19%) |
Jun 12, 2023 | 73.61 | 74.73 | 73.17 | 74.37 | 1,181,690 | +0.64(+0.87%) |
Jun 09, 2023 | 73.44 | 74.52 | 73.06 | 73.72 | 1,296,284 | +0.20(+0.27%) |
Jun 08, 2023 | 73.18 | 74.24 | 72.82 | 73.52 | 1,801,678 | +0.15(+0.20%) |
Jun 07, 2023 | 73.69 | 74.63 | 73.19 | 73.37 | 2,171,696 | -0.11(-0.15%) |
Jun 06, 2023 | 70.64 | 73.48 | 70.50 | 73.48 | 2,240,265 | +3.19(+4.53%) |
Jun 05, 2023 | 70.29 | 70.61 | 69.58 | 70.30 | 1,485,118 | -0.51(-0.71%) |
Jun 02, 2023 | 68.70 | 70.86 | 68.70 | 70.80 | 2,327,514 | +2.63(+3.86%) |
Jun 01, 2023 | 67.67 | 68.23 | 67.20 | 68.17 | 1,495,506 | +0.99(+1.48%) |
May 31, 2023 | 67.74 | 67.92 | 65.66 | 67.18 | 1,802,891 | -0.79(-1.17%) |
May 30, 2023 | 67.52 | 68.27 | 67.50 | 67.98 | 1,269,605 | +0.46(+0.68%) |
May 26, 2023 | 67.87 | 68.02 | 66.99 | 67.52 | 1,629,508 | -0.09(-0.13%) |
May 25, 2023 | 67.83 | 68.69 | 66.67 | 67.61 | 4,519,463 | +3.02(+4.67%) |
May 24, 2023 | 64.00 | 65.69 | 63.91 | 64.59 | 3,390,377 | +1.33(+2.10%) |
May 23, 2023 | 63.52 | 63.87 | 62.86 | 63.26 | 2,315,138 | -0.94(-1.47%) |
May 22, 2023 | 65.62 | 66.40 | 63.88 | 64.21 | 2,487,763 | -1.65(-2.50%) |
May 19, 2023 | 66.97 | 67.00 | 65.21 | 65.85 | 1,425,504 | -1.12(-1.67%) |
May 18, 2023 | 65.33 | 67.02 | 64.85 | 66.97 | 1,516,539 | +1.65(+2.52%) |
May 17, 2023 | 64.89 | 65.33 | 64.53 | 65.33 | 1,118,880 | +0.50(+0.77%) |
May 16, 2023 | 63.92 | 64.96 | 62.97 | 64.83 | 1,238,488 | +0.48(+0.74%) |
May 15, 2023 | 63.71 | 64.48 | 63.26 | 64.35 | 858,692 | +0.64(+1.00%) |
May 12, 2023 | 64.70 | 65.01 | 63.25 | 63.72 | 963,094 | -0.74(-1.15%) |
May 11, 2023 | 64.12 | 64.65 | 63.46 | 64.46 | 2,170,169 | +0.38(+0.59%) |
May 10, 2023 | 64.76 | 64.76 | 63.30 | 64.09 | 2,374,270 | -0.22(-0.34%) |
May 09, 2023 | 63.55 | 65.02 | 63.55 | 64.30 | 1,433,851 | +0.56(+0.87%) |
May 08, 2023 | 62.87 | 64.06 | 62.52 | 63.75 | 1,110,291 | +0.75(+1.20%) |
May 05, 2023 | 62.40 | 63.23 | 61.85 | 62.99 | 1,053,669 | +0.99(+1.60%) |
May 04, 2023 | 62.90 | 63.24 | 61.78 | 62.00 | 1,120,744 | -1.28(-2.02%) |
May 03, 2023 | 62.63 | 64.39 | 62.63 | 63.28 | 1,091,835 | +0.82(+1.32%) |
May 02, 2023 | 62.63 | 62.80 | 61.23 | 62.46 | 1,127,934 | -0.23(-0.36%) |