Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 79.32 | 81.23 | 79.06 | 79.80 | 734,272 | +0.64(+0.81%) |
Jul 28, 2023 | 77.12 | 79.24 | 76.99 | 79.16 | 525,946 | +3.02(+3.97%) |
Jul 27, 2023 | 75.18 | 77.40 | 74.36 | 76.13 | 663,268 | +1.14(+1.52%) |
Jul 26, 2023 | 73.57 | 75.11 | 73.34 | 74.99 | 695,313 | +1.60(+2.18%) |
Jul 25, 2023 | 72.25 | 73.89 | 71.84 | 73.39 | 689,003 | +0.80(+1.10%) |
Jul 24, 2023 | 71.92 | 73.11 | 71.49 | 72.59 | 442,744 | +0.89(+1.24%) |
Jul 21, 2023 | 73.14 | 73.17 | 71.60 | 71.70 | 546,273 | -0.84(-1.16%) |
Jul 20, 2023 | 72.06 | 72.56 | 70.18 | 72.54 | 551,308 | +0.50(+0.70%) |
Jul 19, 2023 | 71.68 | 72.24 | 70.21 | 72.04 | 805,442 | +0.67(+0.94%) |
Jul 18, 2023 | 68.92 | 71.42 | 68.00 | 71.37 | 803,648 | +2.30(+3.33%) |
Jul 17, 2023 | 68.20 | 69.73 | 67.55 | 69.06 | 805,449 | -0.62(-0.89%) |
Jul 14, 2023 | 71.09 | 71.15 | 68.69 | 69.69 | 597,290 | -1.60(-2.25%) |
Jul 13, 2023 | 71.88 | 71.88 | 70.02 | 71.29 | 1,019,493 | -0.68(-0.95%) |
Jul 12, 2023 | 73.16 | 73.62 | 71.72 | 71.97 | 721,974 | -0.61(-0.84%) |
Jul 11, 2023 | 71.28 | 72.62 | 70.91 | 72.58 | 1,014,466 | +1.45(+2.04%) |
Jul 10, 2023 | 67.97 | 71.32 | 67.97 | 71.13 | 1,215,685 | +3.40(+5.02%) |
Jul 07, 2023 | 64.89 | 67.89 | 64.89 | 67.73 | 813,299 | +2.75(+4.23%) |
Jul 06, 2023 | 65.00 | 66.05 | 64.37 | 64.98 | 701,792 | -0.75(-1.14%) |
Jul 05, 2023 | 65.65 | 66.12 | 64.76 | 65.73 | 851,278 | -0.45(-0.69%) |
Jul 03, 2023 | 64.74 | 66.48 | 64.55 | 66.19 | 557,338 | +1.68(+2.60%) |
Jun 30, 2023 | 64.44 | 65.15 | 63.47 | 64.51 | 808,108 | +0.28(+0.43%) |
Jun 29, 2023 | 63.45 | 64.99 | 63.27 | 64.23 | 865,806 | +1.16(+1.83%) |
Jun 28, 2023 | 63.34 | 63.39 | 61.96 | 63.07 | 849,659 | -0.80(-1.25%) |
Jun 27, 2023 | 63.08 | 64.95 | 62.06 | 63.87 | 754,886 | +0.67(+1.06%) |
Jun 26, 2023 | 61.44 | 63.53 | 61.11 | 63.20 | 939,317 | +1.60(+2.60%) |
Jun 23, 2023 | 60.69 | 62.31 | 60.66 | 61.60 | 1,086,797 | +0.16(+0.26%) |
Jun 22, 2023 | 62.82 | 62.82 | 61.15 | 61.44 | 822,176 | -1.44(-2.29%) |
Jun 21, 2023 | 61.72 | 63.52 | 61.34 | 62.88 | 1,179,423 | +0.97(+1.56%) |
Jun 20, 2023 | 59.23 | 62.34 | 59.11 | 61.92 | 1,647,576 | +2.25(+3.78%) |
Jun 16, 2023 | 60.26 | 60.26 | 58.66 | 59.66 | 2,050,820 | +0.51(+0.87%) |
Jun 15, 2023 | 56.49 | 59.19 | 56.44 | 59.15 | 1,218,720 | -10.41(-14.96%) |
May 08, 2023 | 69.52 | 69.93 | 68.39 | 69.56 | 507,353 | +0.90(+1.31%) |
May 05, 2023 | 67.40 | 68.92 | 67.25 | 68.66 | 480,120 | +2.24(+3.38%) |
May 04, 2023 | 67.75 | 69.22 | 65.35 | 66.41 | 731,710 | -2.00(-2.92%) |
May 03, 2023 | 70.93 | 71.01 | 68.16 | 68.41 | 661,016 | -2.76(-3.88%) |
May 02, 2023 | 69.43 | 71.21 | 68.21 | 71.17 | 725,607 | +1.38(+1.98%) |