Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 77.71 | 78.23 | 76.12 | 76.46 | 454,821 | -1.05(-1.35%) |
Jul 28, 2023 | 77.35 | 78.06 | 77.09 | 77.51 | 290,894 | +0.91(+1.19%) |
Jul 27, 2023 | 77.92 | 78.42 | 76.38 | 76.60 | 344,307 | -1.08(-1.39%) |
Jul 26, 2023 | 77.24 | 78.61 | 77.24 | 77.68 | 482,492 | +0.55(+0.72%) |
Jul 25, 2023 | 77.35 | 78.12 | 75.31 | 77.12 | 560,028 | +1.88(+2.50%) |
Jul 24, 2023 | 74.53 | 75.35 | 74.34 | 75.25 | 372,913 | +0.95(+1.28%) |
Jul 21, 2023 | 75.13 | 75.13 | 74.13 | 74.30 | 278,221 | -0.41(-0.54%) |
Jul 20, 2023 | 75.06 | 76.11 | 73.01 | 74.70 | 483,268 | +1.31(+1.79%) |
Jul 19, 2023 | 72.65 | 73.42 | 72.33 | 73.39 | 365,933 | +0.87(+1.20%) |
Jul 18, 2023 | 71.99 | 73.19 | 71.99 | 72.52 | 241,174 | +0.19(+0.26%) |
Jul 17, 2023 | 72.75 | 72.93 | 72.15 | 72.33 | 329,056 | -0.74(-1.01%) |
Jul 14, 2023 | 73.75 | 73.75 | 72.39 | 73.07 | 249,547 | -0.76(-1.03%) |
Jul 13, 2023 | 74.66 | 74.66 | 73.45 | 73.83 | 235,257 | -0.16(-0.21%) |
Jul 12, 2023 | 74.05 | 74.39 | 73.28 | 73.99 | 213,760 | +1.03(+1.41%) |
Jul 11, 2023 | 72.52 | 73.41 | 72.28 | 72.96 | 237,160 | +0.87(+1.21%) |
Jul 10, 2023 | 71.24 | 73.16 | 71.24 | 72.09 | 317,465 | +0.49(+0.69%) |
Jul 07, 2023 | 71.45 | 72.56 | 71.45 | 71.60 | 342,031 | +0.61(+0.86%) |
Jul 06, 2023 | 71.09 | 71.37 | 70.16 | 70.99 | 412,068 | -0.87(-1.21%) |
Jul 05, 2023 | 73.08 | 73.75 | 71.77 | 71.86 | 259,036 | -1.65(-2.25%) |
Jul 03, 2023 | 72.66 | 73.77 | 72.51 | 73.51 | 244,738 | +0.90(+1.24%) |
Jun 30, 2023 | 72.98 | 73.34 | 72.52 | 72.61 | 274,804 | +0.07(+0.10%) |
Jun 29, 2023 | 71.73 | 72.75 | 71.54 | 72.54 | 224,663 | +1.01(+1.41%) |
Jun 28, 2023 | 72.25 | 72.25 | 71.23 | 71.53 | 277,774 | -0.60(-0.84%) |
Jun 27, 2023 | 70.87 | 72.27 | 70.78 | 72.13 | 196,764 | +1.67(+2.37%) |
Jun 26, 2023 | 69.57 | 71.16 | 69.26 | 70.46 | 299,107 | +0.79(+1.13%) |
Jun 23, 2023 | 69.07 | 70.11 | 68.78 | 69.67 | 637,910 | +0.09(+0.13%) |
Jun 22, 2023 | 69.11 | 69.68 | 68.23 | 69.58 | 401,716 | +0.15(+0.21%) |
Jun 21, 2023 | 69.55 | 70.05 | 69.13 | 69.43 | 250,917 | -0.22(-0.31%) |
Jun 20, 2023 | 68.83 | 69.88 | 68.76 | 69.65 | 274,643 | +0.15(+0.21%) |
Jun 16, 2023 | 70.44 | 70.67 | 69.21 | 69.50 | 424,033 | -0.53(-0.76%) |
Jun 15, 2023 | 68.53 | 70.27 | 68.53 | 70.04 | 505,246 | +1.31(+1.91%) |
Jun 14, 2023 | 68.72 | 69.56 | 68.08 | 68.72 | 552,671 | +0.07(+0.10%) |
Jun 13, 2023 | 67.76 | 69.15 | 67.76 | 68.65 | 383,155 | +0.92(+1.36%) |
Jun 12, 2023 | 65.97 | 67.86 | 65.69 | 67.73 | 423,489 | +1.96(+2.98%) |
Jun 09, 2023 | 66.14 | 66.36 | 65.67 | 65.78 | 264,719 | -0.42(-0.63%) |
Jun 08, 2023 | 66.74 | 67.25 | 65.87 | 66.19 | 385,628 | -0.67(-1.01%) |
Jun 07, 2023 | 65.89 | 67.11 | 65.69 | 66.86 | 309,449 | +1.30(+1.99%) |
Jun 06, 2023 | 64.58 | 65.91 | 64.54 | 65.56 | 382,124 | +1.06(+1.64%) |
Jun 05, 2023 | 63.90 | 64.61 | 63.33 | 64.50 | 460,860 | +0.55(+0.87%) |
Jun 02, 2023 | 62.40 | 64.06 | 62.27 | 63.95 | 522,654 | +2.44(+3.97%) |
Jun 01, 2023 | 61.80 | 62.25 | 61.31 | 61.51 | 343,043 | -0.21(-0.34%) |
May 31, 2023 | 62.12 | 62.55 | 61.61 | 61.71 | 524,349 | -0.64(-1.03%) |
May 30, 2023 | 63.12 | 63.12 | 61.87 | 62.36 | 724,605 | -0.46(-0.74%) |
May 26, 2023 | 62.47 | 63.07 | 62.01 | 62.82 | 499,588 | +0.37(+0.59%) |
May 25, 2023 | 62.91 | 63.10 | 61.54 | 62.46 | 480,877 | -0.50(-0.80%) |
May 24, 2023 | 64.64 | 64.64 | 62.56 | 62.96 | 620,305 | -1.57(-2.44%) |
May 23, 2023 | 64.43 | 65.21 | 64.07 | 64.53 | 429,592 | -0.33(-0.50%) |
May 22, 2023 | 64.62 | 65.39 | 64.29 | 64.86 | 370,016 | +0.12(+0.18%) |
May 19, 2023 | 65.97 | 66.39 | 64.59 | 64.74 | 502,343 | -0.74(-1.13%) |
May 18, 2023 | 63.63 | 65.55 | 62.61 | 65.48 | 1,093,854 | +1.93(+3.03%) |
May 17, 2023 | 63.94 | 64.22 | 63.29 | 63.55 | 2,696,865 | +0.12(+0.19%) |
May 16, 2023 | 64.47 | 64.55 | 62.78 | 63.43 | 704,613 | -1.57(-2.42%) |
May 15, 2023 | 64.63 | 65.74 | 64.63 | 65.01 | 843,024 | +0.31(+0.47%) |
May 12, 2023 | 65.12 | 65.59 | 64.19 | 64.70 | 288,458 | -0.22(-0.34%) |
May 11, 2023 | 65.64 | 65.64 | 64.65 | 64.92 | 209,257 | -1.12(-1.69%) |
May 10, 2023 | 66.87 | 66.89 | 65.54 | 66.03 | 214,562 | -0.21(-0.31%) |
May 09, 2023 | 65.98 | 66.67 | 65.51 | 66.24 | 291,570 | +0.15(+0.22%) |
May 08, 2023 | 67.12 | 67.35 | 65.67 | 66.09 | 456,733 | -0.57(-0.86%) |
May 05, 2023 | 66.67 | 67.06 | 66.18 | 66.67 | 498,918 | +0.95(+1.44%) |
May 04, 2023 | 65.78 | 66.29 | 64.71 | 65.72 | 420,471 | -0.27(-0.40%) |
May 03, 2023 | 66.71 | 67.88 | 65.91 | 65.98 | 355,703 | -0.36(-0.55%) |
May 02, 2023 | 66.38 | 67.19 | 66.05 | 66.35 | 294,110 | -0.44(-0.66%) |