Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 80.15 | 80.79 | 79.55 | 80.00 | 2,439,774 | +0.14(+0.18%) |
Jul 28, 2023 | 81.28 | 81.40 | 79.61 | 79.86 | 1,966,119 | -0.62(-0.77%) |
Jul 27, 2023 | 81.54 | 81.89 | 79.91 | 80.47 | 1,749,703 | -0.66(-0.81%) |
Jul 26, 2023 | 81.87 | 82.27 | 80.72 | 81.13 | 1,557,517 | -0.70(-0.86%) |
Jul 25, 2023 | 81.40 | 82.16 | 81.11 | 81.83 | 1,825,102 | +0.15(+0.19%) |
Jul 24, 2023 | 79.93 | 81.95 | 79.84 | 81.68 | 2,718,637 | +1.96(+2.45%) |
Jul 21, 2023 | 81.05 | 81.21 | 79.68 | 79.72 | 1,557,275 | -0.83(-1.03%) |
Jul 20, 2023 | 80.92 | 81.05 | 79.81 | 80.55 | 1,573,955 | -0.58(-0.71%) |
Jul 19, 2023 | 80.44 | 81.28 | 79.80 | 81.13 | 2,579,910 | +0.63(+0.78%) |
Jul 18, 2023 | 79.06 | 81.43 | 78.71 | 80.50 | 2,763,589 | +1.25(+1.58%) |
Jul 17, 2023 | 77.31 | 79.35 | 77.09 | 79.25 | 1,844,870 | +1.97(+2.54%) |
Jul 14, 2023 | 78.36 | 78.51 | 77.21 | 77.29 | 1,393,960 | -1.03(-1.32%) |
Jul 13, 2023 | 78.35 | 79.01 | 77.80 | 78.32 | 1,667,648 | +0.21(+0.27%) |
Jul 12, 2023 | 79.23 | 79.77 | 78.08 | 78.10 | 1,663,842 | -0.66(-0.83%) |
Jul 11, 2023 | 77.47 | 78.96 | 77.47 | 78.76 | 1,695,284 | +1.81(+2.35%) |
Jul 10, 2023 | 76.30 | 78.00 | 76.29 | 76.95 | 1,638,899 | +0.56(+0.73%) |
Jul 07, 2023 | 77.34 | 77.81 | 76.25 | 76.39 | 2,854,154 | -1.24(-1.60%) |
Jul 06, 2023 | 77.55 | 77.83 | 76.23 | 77.63 | 3,265,740 | -0.44(-0.57%) |
Jul 05, 2023 | 78.92 | 79.14 | 77.91 | 78.08 | 2,360,726 | -1.08(-1.36%) |
Jul 03, 2023 | 79.17 | 79.55 | 78.69 | 79.15 | 1,411,793 | +0.21(+0.27%) |
Jun 30, 2023 | 80.35 | 80.35 | 78.84 | 78.94 | 2,477,972 | -1.21(-1.51%) |
Jun 29, 2023 | 79.31 | 80.43 | 79.14 | 80.16 | 1,785,461 | +0.90(+1.13%) |
Jun 28, 2023 | 79.37 | 79.52 | 78.78 | 79.26 | 2,202,585 | -0.61(-0.76%) |
Jun 27, 2023 | 78.39 | 80.10 | 78.38 | 79.87 | 2,666,262 | +1.45(+1.85%) |
Jun 26, 2023 | 76.09 | 78.60 | 76.09 | 78.41 | 2,541,237 | +2.19(+2.87%) |
Jun 23, 2023 | 75.77 | 77.14 | 75.37 | 76.23 | 2,923,261 | +0.08(+0.10%) |
Jun 22, 2023 | 76.27 | 76.28 | 75.62 | 76.15 | 1,393,423 | +0.03(+0.04%) |
Jun 21, 2023 | 76.09 | 76.94 | 75.83 | 76.12 | 1,736,429 | +0.19(+0.25%) |
Jun 20, 2023 | 76.38 | 76.63 | 75.53 | 75.93 | 2,239,315 | -0.93(-1.22%) |
Jun 16, 2023 | 76.31 | 77.86 | 75.49 | 76.86 | 6,680,286 | +0.78(+1.03%) |
Jun 15, 2023 | 73.91 | 76.25 | 73.86 | 76.08 | 2,683,651 | +7.17(+10.40%) |
May 08, 2023 | 69.89 | 70.19 | 68.69 | 68.91 | 1,730,366 | -1.06(-1.51%) |
May 05, 2023 | 69.07 | 70.37 | 68.89 | 69.97 | 1,455,052 | +1.87(+2.75%) |
May 04, 2023 | 68.89 | 69.34 | 67.48 | 68.10 | 1,744,185 | -1.12(-1.62%) |
May 03, 2023 | 69.81 | 70.68 | 69.09 | 69.22 | 1,748,256 | -0.40(-0.57%) |
May 02, 2023 | 69.77 | 69.86 | 68.41 | 69.62 | 1,504,631 | -0.43(-0.61%) |