Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 79.54 | 81.33 | 78.23 | 79.03 | 758,288 | -0.39(-0.49%) |
Jul 28, 2023 | 77.88 | 80.20 | 76.00 | 79.42 | 1,203,114 | +6.06(+8.26%) |
Jul 27, 2023 | 74.09 | 74.43 | 72.83 | 73.36 | 1,037,857 | -0.32(-0.43%) |
Jul 26, 2023 | 75.43 | 75.58 | 73.26 | 73.68 | 747,206 | -2.28(-3.00%) |
Jul 25, 2023 | 73.49 | 76.42 | 73.40 | 75.96 | 935,196 | +1.95(+2.63%) |
Jul 24, 2023 | 74.56 | 75.48 | 73.94 | 74.01 | 408,747 | -0.45(-0.60%) |
Jul 21, 2023 | 75.29 | 75.46 | 73.92 | 74.46 | 535,578 | -0.44(-0.59%) |
Jul 20, 2023 | 75.54 | 75.64 | 73.86 | 74.90 | 380,280 | -0.04(-0.05%) |
Jul 19, 2023 | 74.69 | 75.61 | 73.56 | 74.94 | 529,335 | +0.61(+0.82%) |
Jul 18, 2023 | 73.12 | 74.55 | 73.08 | 74.33 | 719,904 | +1.24(+1.70%) |
Jul 17, 2023 | 75.39 | 75.80 | 72.78 | 73.09 | 811,525 | -2.21(-2.93%) |
Jul 14, 2023 | 72.24 | 76.26 | 71.97 | 75.30 | 1,260,092 | +3.09(+4.28%) |
Jul 13, 2023 | 75.28 | 75.38 | 71.97 | 72.21 | 1,092,358 | -2.79(-3.72%) |
Jul 12, 2023 | 72.23 | 76.28 | 70.49 | 75.00 | 2,565,154 | -4.05(-5.12%) |
Jul 11, 2023 | 79.66 | 80.13 | 78.68 | 79.05 | 538,960 | -0.46(-0.58%) |
Jul 10, 2023 | 76.34 | 79.79 | 76.34 | 79.51 | 681,570 | +2.66(+3.46%) |
Jul 07, 2023 | 76.71 | 77.27 | 76.58 | 76.85 | 520,167 | +0.28(+0.37%) |
Jul 06, 2023 | 77.27 | 77.48 | 76.11 | 76.57 | 491,153 | -1.14(-1.47%) |
Jul 05, 2023 | 79.00 | 80.00 | 77.69 | 77.71 | 773,043 | -1.48(-1.87%) |
Jul 03, 2023 | 79.12 | 79.45 | 78.24 | 79.19 | 178,522 | -0.45(-0.57%) |
Jun 30, 2023 | 80.00 | 80.17 | 79.47 | 79.64 | 598,336 | -0.06(-0.08%) |
Jun 29, 2023 | 79.43 | 80.13 | 79.29 | 79.70 | 539,228 | +0.38(+0.48%) |
Jun 28, 2023 | 79.02 | 79.63 | 78.28 | 79.32 | 446,929 | +0.28(+0.35%) |
Jun 27, 2023 | 76.18 | 79.75 | 75.70 | 79.04 | 1,106,084 | +2.52(+3.29%) |
Jun 26, 2023 | 75.65 | 77.00 | 75.48 | 76.52 | 551,212 | +0.79(+1.04%) |
Jun 23, 2023 | 76.56 | 77.75 | 75.67 | 75.73 | 842,086 | -1.16(-1.51%) |
Jun 22, 2023 | 74.69 | 77.09 | 74.32 | 76.89 | 896,825 | +2.11(+2.82%) |
Jun 21, 2023 | 72.94 | 75.20 | 72.92 | 74.78 | 838,742 | +1.86(+2.55%) |
Jun 20, 2023 | 73.13 | 73.86 | 72.44 | 72.92 | 511,203 | -0.23(-0.31%) |
Jun 16, 2023 | 73.60 | 74.10 | 72.31 | 73.15 | 1,266,318 | -0.33(-0.45%) |
Jun 15, 2023 | 73.01 | 73.82 | 72.33 | 73.48 | 742,656 | +4.58(+6.65%) |
May 08, 2023 | 68.89 | 69.47 | 68.34 | 68.90 | 322,730 | -0.28(-0.40%) |
May 05, 2023 | 68.96 | 70.33 | 68.83 | 69.18 | 457,419 | +0.89(+1.30%) |
May 04, 2023 | 67.71 | 68.78 | 67.18 | 68.29 | 648,913 | +0.34(+0.50%) |
May 03, 2023 | 67.10 | 68.82 | 67.10 | 67.95 | 638,277 | +0.74(+1.10%) |
May 02, 2023 | 70.12 | 70.58 | 67.07 | 67.21 | 869,740 | -3.30(-4.68%) |