Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 77.81 | 78.75 | 77.81 | 78.39 | 4,391 | +0.67(+0.86%) |
Jul 28, 2023 | 76.34 | 78.14 | 76.34 | 77.73 | 8,040 | +1.53(+2.00%) |
Jul 27, 2023 | 77.32 | 77.68 | 76.10 | 76.20 | 30,935 | -1.14(-1.47%) |
Jul 26, 2023 | 77.75 | 77.99 | 77.22 | 77.34 | 8,470 | -0.33(-0.43%) |
Jul 25, 2023 | 78.07 | 79.00 | 76.75 | 77.67 | 7,301 | -0.13(-0.16%) |
Jul 24, 2023 | 77.43 | 78.10 | 76.44 | 77.80 | 18,144 | +0.44(+0.57%) |
Jul 21, 2023 | 78.10 | 78.10 | 76.30 | 77.36 | 5,339 | -0.70(-0.90%) |
Jul 20, 2023 | 78.03 | 78.12 | 77.21 | 78.06 | 6,572 | +0.44(+0.57%) |
Jul 19, 2023 | 78.06 | 78.14 | 77.17 | 77.62 | 7,006 | -0.26(-0.34%) |
Jul 18, 2023 | 78.97 | 78.97 | 77.47 | 77.89 | 7,925 | +0.43(+0.56%) |
Jul 17, 2023 | 76.83 | 78.10 | 76.62 | 77.45 | 6,334 | +1.56(+2.05%) |
Jul 14, 2023 | 76.66 | 76.66 | 75.38 | 75.90 | 6,182 | -0.93(-1.21%) |
Jul 13, 2023 | 76.91 | 77.27 | 76.83 | 76.83 | 5,420 | -0.45(-0.58%) |
Jul 12, 2023 | 78.00 | 79.14 | 77.12 | 77.28 | 17,043 | -0.51(-0.65%) |
Jul 11, 2023 | 78.81 | 78.81 | 77.30 | 77.79 | 17,283 | -1.17(-1.49%) |
Jul 10, 2023 | 78.30 | 79.03 | 77.91 | 78.96 | 10,725 | +1.74(+2.26%) |
Jul 07, 2023 | 76.58 | 78.17 | 76.17 | 77.22 | 13,482 | +0.64(+0.83%) |
Jul 06, 2023 | 75.37 | 78.18 | 74.39 | 76.58 | 15,207 | +0.17(+0.22%) |
Jul 05, 2023 | 76.44 | 76.44 | 75.30 | 76.42 | 49,106 | +0.55(+0.72%) |
Jul 03, 2023 | 76.00 | 78.27 | 75.87 | 75.87 | 4,559 | -1.00(-1.30%) |
Jun 30, 2023 | 75.46 | 77.68 | 75.46 | 76.87 | 8,769 | -0.46(-0.59%) |
Jun 29, 2023 | 76.07 | 77.63 | 76.00 | 77.33 | 5,670 | +0.59(+0.77%) |
Jun 28, 2023 | 74.95 | 77.35 | 74.95 | 76.74 | 6,363 | +1.18(+1.57%) |
Jun 27, 2023 | 75.72 | 76.32 | 75.36 | 75.56 | 13,300 | -0.54(-0.71%) |
Jun 26, 2023 | 74.87 | 77.12 | 74.87 | 76.09 | 17,761 | +1.43(+1.91%) |
Jun 23, 2023 | 78.94 | 78.94 | 74.41 | 74.67 | 310,862 | -4.54(-5.73%) |
Jun 22, 2023 | 79.76 | 79.76 | 78.30 | 79.21 | 14,728 | -0.80(-1.00%) |
Jun 21, 2023 | 79.28 | 80.25 | 78.72 | 80.01 | 14,263 | +1.32(+1.68%) |
Jun 20, 2023 | 77.46 | 79.19 | 77.00 | 78.69 | 11,077 | +0.74(+0.95%) |
Jun 16, 2023 | 77.84 | 78.81 | 76.74 | 77.94 | 13,942 | -0.21(-0.26%) |
Jun 15, 2023 | 76.91 | 78.63 | 76.59 | 78.15 | 9,963 | +1.66(+2.17%) |
Jun 14, 2023 | 78.85 | 78.85 | 76.49 | 76.49 | 9,155 | -1.95(-2.48%) |
Jun 13, 2023 | 79.14 | 79.14 | 78.43 | 78.43 | 5,996 | -0.34(-0.43%) |
Jun 12, 2023 | 79.74 | 79.74 | 77.61 | 78.77 | 10,595 | -0.30(-0.38%) |
Jun 09, 2023 | 79.74 | 79.74 | 78.79 | 79.07 | 6,813 | -0.87(-1.08%) |
Jun 08, 2023 | 79.75 | 80.73 | 79.08 | 79.94 | 13,333 | +1.32(+1.68%) |
Jun 07, 2023 | 76.40 | 78.70 | 76.40 | 78.62 | 8,347 | +3.05(+4.04%) |
Jun 06, 2023 | 73.90 | 75.94 | 73.17 | 75.56 | 8,959 | +2.14(+2.91%) |
Jun 05, 2023 | 73.44 | 74.08 | 72.93 | 73.42 | 7,554 | -1.26(-1.69%) |
Jun 02, 2023 | 72.39 | 74.69 | 72.39 | 74.69 | 6,608 | +2.66(+3.70%) |
Jun 01, 2023 | 70.07 | 72.02 | 70.07 | 72.02 | 6,018 | +2.69(+3.89%) |
May 31, 2023 | 68.56 | 69.33 | 68.23 | 69.33 | 4,563 | +1.15(+1.68%) |
May 30, 2023 | 68.40 | 68.67 | 68.18 | 68.18 | 2,712 | -0.70(-1.02%) |
May 26, 2023 | 68.28 | 68.88 | 67.89 | 68.88 | 7,515 | +1.67(+2.49%) |
May 25, 2023 | 66.67 | 68.28 | 66.67 | 67.21 | 3,192 | -0.29(-0.43%) |
May 24, 2023 | 65.41 | 67.63 | 65.41 | 67.50 | 5,651 | +1.02(+1.54%) |
May 23, 2023 | 67.60 | 67.60 | 66.48 | 66.48 | 2,969 | -0.85(-1.26%) |
May 22, 2023 | 67.75 | 68.64 | 66.91 | 67.32 | 7,439 | -0.43(-0.63%) |
May 19, 2023 | 67.00 | 68.04 | 66.58 | 67.75 | 6,017 | +0.19(+0.29%) |
May 18, 2023 | 70.79 | 71.71 | 64.73 | 67.56 | 23,763 | -2.88(-4.09%) |
May 17, 2023 | 69.54 | 70.44 | 69.25 | 70.44 | 4,295 | +1.11(+1.60%) |
May 16, 2023 | 69.18 | 69.89 | 69.18 | 69.33 | 2,187 | +0.15(+0.21%) |
May 15, 2023 | 68.77 | 69.18 | 68.50 | 69.18 | 2,687 | +0.02(+0.03%) |
May 12, 2023 | 68.76 | 69.31 | 68.54 | 69.16 | 5,589 | +0.16(+0.23%) |
May 11, 2023 | 69.24 | 69.80 | 67.67 | 69.01 | 3,699 | -0.26(-0.38%) |
May 10, 2023 | 70.79 | 70.79 | 69.27 | 69.27 | 2,980 | -0.77(-1.10%) |
May 09, 2023 | 70.71 | 70.71 | 70.04 | 70.04 | 4,440 | -1.02(-1.44%) |
May 08, 2023 | 71.27 | 71.27 | 70.45 | 71.06 | 3,952 | -0.80(-1.11%) |
May 05, 2023 | 70.62 | 71.86 | 70.29 | 71.86 | 5,627 | +1.33(+1.89%) |
May 04, 2023 | 72.95 | 72.95 | 70.52 | 70.52 | 4,274 | -2.71(-3.71%) |
May 03, 2023 | 71.41 | 74.17 | 71.09 | 73.24 | 11,601 | +0.88(+1.21%) |
May 02, 2023 | 71.78 | 72.36 | 71.48 | 72.36 | 3,275 | +1.80(+2.55%) |