Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 81.43 | 82.66 | 80.58 | 80.80 | 317,828 | -0.74(-0.91%) |
Jul 28, 2023 | 80.60 | 81.81 | 79.81 | 81.54 | 407,461 | +2.09(+2.63%) |
Jul 27, 2023 | 79.45 | 81.15 | 79.03 | 79.45 | 496,376 | +1.27(+1.62%) |
Jul 26, 2023 | 77.70 | 78.99 | 77.61 | 78.18 | 425,195 | -0.39(-0.50%) |
Jul 25, 2023 | 77.59 | 78.88 | 77.59 | 78.57 | 295,581 | +1.17(+1.51%) |
Jul 24, 2023 | 77.68 | 78.75 | 77.17 | 77.40 | 442,384 | -0.47(-0.60%) |
Jul 21, 2023 | 78.04 | 78.27 | 76.73 | 77.87 | 759,343 | +0.73(+0.95%) |
Jul 20, 2023 | 78.66 | 79.14 | 76.74 | 77.14 | 418,225 | -2.20(-2.77%) |
Jul 19, 2023 | 79.88 | 79.88 | 78.52 | 79.34 | 560,696 | -0.17(-0.21%) |
Jul 18, 2023 | 79.63 | 79.92 | 78.66 | 79.51 | 379,886 | -0.46(-0.58%) |
Jul 17, 2023 | 79.13 | 80.63 | 78.73 | 79.97 | 394,099 | +0.90(+1.14%) |
Jul 14, 2023 | 81.99 | 81.99 | 78.79 | 79.07 | 612,145 | -2.63(-3.22%) |
Jul 13, 2023 | 82.70 | 83.00 | 79.94 | 81.70 | 834,291 | -1.12(-1.35%) |
Jul 12, 2023 | 82.15 | 83.43 | 81.95 | 82.82 | 392,164 | +1.73(+2.13%) |
Jul 11, 2023 | 79.86 | 81.25 | 79.43 | 81.09 | 388,473 | +0.68(+0.85%) |
Jul 10, 2023 | 79.75 | 81.19 | 79.73 | 80.41 | 506,948 | +0.76(+0.95%) |
Jul 07, 2023 | 80.00 | 80.95 | 79.29 | 79.65 | 671,096 | +0.08(+0.10%) |
Jul 06, 2023 | 78.03 | 79.70 | 77.59 | 79.57 | 470,905 | +0.24(+0.30%) |
Jul 05, 2023 | 80.33 | 80.37 | 79.03 | 79.33 | 434,711 | -1.83(-2.25%) |
Jul 03, 2023 | 81.03 | 81.49 | 79.82 | 81.16 | 205,625 | +0.15(+0.19%) |
Jun 30, 2023 | 80.15 | 81.43 | 79.53 | 81.01 | 595,135 | +1.32(+1.66%) |
Jun 29, 2023 | 78.79 | 79.73 | 78.03 | 79.69 | 402,195 | +0.95(+1.21%) |
Jun 28, 2023 | 77.23 | 78.90 | 76.65 | 78.74 | 548,906 | +0.12(+0.15%) |
Jun 27, 2023 | 75.08 | 78.75 | 74.75 | 78.62 | 445,290 | +3.80(+5.08%) |
Jun 26, 2023 | 74.43 | 75.89 | 74.43 | 74.82 | 357,596 | +1.01(+1.37%) |
Jun 23, 2023 | 75.16 | 75.63 | 73.67 | 73.81 | 517,369 | -2.21(-2.91%) |
Jun 22, 2023 | 75.59 | 76.45 | 75.26 | 76.02 | 447,941 | +0.09(+0.12%) |
Jun 21, 2023 | 76.91 | 76.91 | 75.88 | 75.93 | 538,076 | -1.22(-1.58%) |
Jun 20, 2023 | 76.44 | 77.24 | 75.35 | 77.15 | 510,202 | +0.01(+0.01%) |
Jun 16, 2023 | 77.85 | 77.91 | 76.27 | 77.14 | 882,664 | +0.04(+0.05%) |
Jun 15, 2023 | 77.49 | 77.88 | 76.57 | 77.10 | 554,980 | -1.06(-1.36%) |
Jun 14, 2023 | 78.54 | 79.11 | 77.05 | 78.16 | 530,960 | -0.98(-1.24%) |
Jun 13, 2023 | 79.18 | 79.72 | 78.28 | 79.14 | 417,576 | +0.59(+0.75%) |
Jun 12, 2023 | 77.50 | 79.18 | 77.11 | 78.55 | 526,871 | +1.72(+2.24%) |
Jun 09, 2023 | 77.66 | 77.86 | 76.41 | 76.83 | 446,779 | -0.30(-0.39%) |
Jun 08, 2023 | 77.86 | 78.42 | 76.68 | 77.13 | 491,630 | -0.19(-0.25%) |
Jun 07, 2023 | 77.79 | 79.11 | 76.22 | 77.32 | 724,519 | +0.02(+0.03%) |
Jun 06, 2023 | 76.45 | 78.11 | 76.34 | 77.30 | 419,597 | +0.65(+0.85%) |
Jun 05, 2023 | 78.61 | 78.70 | 76.00 | 76.65 | 578,344 | -2.88(-3.62%) |
Jun 02, 2023 | 79.21 | 79.88 | 77.31 | 79.53 | 451,626 | +0.90(+1.14%) |
Jun 01, 2023 | 78.28 | 78.88 | 76.33 | 78.63 | 531,295 | +0.95(+1.22%) |
May 31, 2023 | 76.42 | 78.06 | 76.19 | 77.68 | 892,066 | +0.16(+0.21%) |
May 30, 2023 | 79.80 | 80.11 | 76.78 | 77.52 | 457,278 | -1.14(-1.45%) |
May 26, 2023 | 75.49 | 78.94 | 75.49 | 78.66 | 508,798 | +3.36(+4.46%) |
May 25, 2023 | 75.40 | 76.00 | 74.72 | 75.30 | 480,183 | +1.01(+1.36%) |
May 24, 2023 | 74.62 | 75.33 | 73.88 | 74.29 | 451,406 | -1.46(-1.93%) |
May 23, 2023 | 76.21 | 76.89 | 75.33 | 75.75 | 489,897 | -1.29(-1.67%) |
May 22, 2023 | 75.98 | 77.58 | 75.60 | 77.04 | 569,263 | -1.07(-1.37%) |
May 19, 2023 | 79.17 | 79.22 | 77.95 | 78.11 | 407,374 | -1.19(-1.50%) |
May 18, 2023 | 79.35 | 79.82 | 78.67 | 79.30 | 373,432 | +0.25(+0.32%) |
May 17, 2023 | 77.94 | 79.40 | 77.70 | 79.05 | 439,026 | +1.49(+1.92%) |
May 16, 2023 | 79.61 | 80.08 | 77.48 | 77.56 | 439,232 | -2.50(-3.12%) |
May 15, 2023 | 78.49 | 80.08 | 77.86 | 80.06 | 370,204 | +1.54(+1.96%) |
May 12, 2023 | 78.79 | 79.18 | 77.72 | 78.52 | 357,861 | +0.24(+0.31%) |
May 11, 2023 | 78.69 | 79.19 | 77.17 | 78.28 | 436,777 | -0.65(-0.82%) |
May 10, 2023 | 78.06 | 79.29 | 77.34 | 78.93 | 502,071 | +1.81(+2.35%) |
May 09, 2023 | 76.92 | 77.41 | 75.85 | 77.12 | 679,419 | -0.91(-1.17%) |
May 08, 2023 | 79.21 | 79.99 | 77.31 | 78.03 | 635,219 | -1.43(-1.80%) |
May 05, 2023 | 78.90 | 80.50 | 76.70 | 79.46 | 1,760,760 | -2.87(-3.49%) |
May 04, 2023 | 83.94 | 84.34 | 81.87 | 82.33 | 1,146,884 | -2.52(-2.97%) |
May 03, 2023 | 85.08 | 86.23 | 84.59 | 84.85 | 484,501 | -0.53(-0.62%) |
May 02, 2023 | 85.33 | 85.97 | 84.10 | 85.38 | 444,228 | +0.33(+0.39%) |