Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 85.60 | 85.73 | 84.80 | 85.27 | 3,249,942 | -0.32(-0.37%) |
Jul 28, 2023 | 85.47 | 86.15 | 85.15 | 85.58 | 3,151,588 | +0.39(+0.46%) |
Jul 27, 2023 | 86.22 | 86.32 | 85.12 | 85.19 | 3,763,129 | -0.96(-1.11%) |
Jul 26, 2023 | 85.94 | 86.35 | 85.38 | 86.14 | 3,557,393 | +0.14(+0.16%) |
Jul 25, 2023 | 85.15 | 86.18 | 84.57 | 86.01 | 4,717,548 | +0.68(+0.80%) |
Jul 24, 2023 | 84.25 | 85.41 | 84.17 | 85.33 | 2,869,263 | +1.00(+1.18%) |
Jul 21, 2023 | 84.52 | 84.85 | 84.12 | 84.33 | 3,628,543 | +0.15(+0.18%) |
Jul 20, 2023 | 84.59 | 84.94 | 84.11 | 84.18 | 2,947,221 | -0.16(-0.19%) |
Jul 19, 2023 | 83.72 | 84.49 | 83.59 | 84.34 | 3,046,515 | +0.42(+0.50%) |
Jul 18, 2023 | 83.88 | 84.41 | 83.32 | 83.92 | 4,317,040 | +0.06(+0.07%) |
Jul 17, 2023 | 83.93 | 84.60 | 83.54 | 83.86 | 3,172,870 | +0.18(+0.21%) |
Jul 14, 2023 | 83.42 | 83.70 | 82.76 | 83.68 | 3,922,517 | -0.02(-0.02%) |
Jul 13, 2023 | 84.09 | 84.44 | 83.51 | 83.70 | 6,564,212 | -0.31(-0.36%) |
Jul 12, 2023 | 84.89 | 85.17 | 83.91 | 84.01 | 6,392,237 | +0.50(+0.60%) |
Jul 11, 2023 | 82.73 | 83.59 | 82.38 | 83.50 | 3,777,774 | +1.15(+1.40%) |
Jul 10, 2023 | 81.05 | 82.44 | 81.05 | 82.35 | 3,891,066 | +0.86(+1.05%) |
Jul 07, 2023 | 81.79 | 82.03 | 81.33 | 81.49 | 4,600,311 | -0.73(-0.89%) |
Jul 06, 2023 | 83.16 | 83.49 | 82.13 | 82.22 | 4,746,584 | -1.24(-1.49%) |
Jul 05, 2023 | 82.80 | 83.51 | 82.66 | 83.46 | 4,985,739 | +0.45(+0.55%) |
Jul 03, 2023 | 83.18 | 83.66 | 83.01 | 83.01 | 2,214,183 | -0.54(-0.65%) |
Jun 30, 2023 | 82.77 | 83.98 | 82.66 | 83.55 | 4,647,858 | +1.03(+1.25%) |
Jun 29, 2023 | 82.11 | 82.61 | 81.88 | 82.52 | 4,200,067 | +1.06(+1.31%) |
Jun 28, 2023 | 81.57 | 82.12 | 81.09 | 81.45 | 4,031,494 | -0.14(-0.17%) |
Jun 27, 2023 | 81.12 | 82.06 | 81.12 | 81.59 | 4,382,628 | +1.06(+1.32%) |
Jun 26, 2023 | 80.84 | 81.08 | 79.84 | 80.53 | 3,745,590 | -0.33(-0.41%) |
Jun 23, 2023 | 79.98 | 81.09 | 79.88 | 80.86 | 4,987,829 | +0.57(+0.71%) |
Jun 22, 2023 | 80.58 | 80.63 | 79.76 | 80.29 | 3,819,845 | +0.60(+0.75%) |
Jun 21, 2023 | 79.47 | 79.98 | 78.98 | 79.69 | 4,993,451 | +0.47(+0.60%) |
Jun 20, 2023 | 79.75 | 80.32 | 79.15 | 79.22 | 6,610,189 | -0.86(-1.07%) |
Jun 16, 2023 | 80.80 | 80.97 | 79.76 | 80.07 | 8,518,595 | -0.22(-0.27%) |
Jun 15, 2023 | 78.79 | 80.40 | 78.69 | 80.29 | 5,077,542 | +1.56(+1.98%) |
Jun 14, 2023 | 79.68 | 79.87 | 78.46 | 78.73 | 4,975,329 | -1.11(-1.39%) |
Jun 13, 2023 | 79.52 | 80.65 | 79.39 | 79.85 | 5,263,151 | +0.99(+1.25%) |
Jun 12, 2023 | 78.51 | 79.07 | 78.18 | 78.86 | 4,620,922 | +0.66(+0.84%) |
Jun 09, 2023 | 77.15 | 78.49 | 76.94 | 78.20 | 4,698,440 | +1.58(+2.06%) |
Jun 08, 2023 | 76.98 | 77.21 | 76.31 | 76.62 | 4,817,178 | -0.34(-0.45%) |
Jun 07, 2023 | 77.51 | 77.76 | 76.13 | 76.97 | 5,603,084 | -0.55(-0.71%) |
Jun 06, 2023 | 77.69 | 78.22 | 77.43 | 77.52 | 5,268,729 | -0.19(-0.24%) |
Jun 05, 2023 | 76.82 | 77.74 | 76.75 | 77.71 | 5,401,902 | +0.74(+0.96%) |
Jun 02, 2023 | 76.22 | 77.34 | 76.07 | 76.97 | 4,983,108 | +1.44(+1.90%) |
Jun 01, 2023 | 75.32 | 75.99 | 75.17 | 75.53 | 5,301,216 | -0.14(-0.18%) |
May 31, 2023 | 75.14 | 75.93 | 74.55 | 75.67 | 7,182,100 | +0.03(+0.04%) |
May 30, 2023 | 75.84 | 76.05 | 75.34 | 75.64 | 4,584,391 | -0.24(-0.31%) |
May 26, 2023 | 74.83 | 76.07 | 74.68 | 75.88 | 4,484,827 | +1.04(+1.40%) |
May 25, 2023 | 75.88 | 76.55 | 74.66 | 74.83 | 7,147,990 | -0.87(-1.15%) |
May 24, 2023 | 76.68 | 76.86 | 75.62 | 75.70 | 4,762,495 | -0.66(-0.86%) |
May 23, 2023 | 76.86 | 77.16 | 76.20 | 76.36 | 5,514,144 | -0.93(-1.20%) |
May 22, 2023 | 78.11 | 78.58 | 77.25 | 77.28 | 5,582,669 | -0.91(-1.16%) |
May 19, 2023 | 77.88 | 78.47 | 77.22 | 78.19 | 6,536,640 | +0.08(+0.10%) |
May 18, 2023 | 77.56 | 78.58 | 76.95 | 78.11 | 5,214,820 | +0.32(+0.41%) |
May 17, 2023 | 77.57 | 80.13 | 76.23 | 77.80 | 12,027,557 | +0.72(+0.93%) |
May 16, 2023 | 77.67 | 78.28 | 77.07 | 77.08 | 8,164,054 | -1.02(-1.30%) |
May 15, 2023 | 77.74 | 78.15 | 77.30 | 78.09 | 7,090,499 | +0.26(+0.33%) |
May 12, 2023 | 77.14 | 78.10 | 76.86 | 77.84 | 6,249,657 | +0.92(+1.19%) |
May 11, 2023 | 77.03 | 77.21 | 76.30 | 76.92 | 4,040,639 | +0.08(+0.10%) |
May 10, 2023 | 77.74 | 77.81 | 76.00 | 76.84 | 3,885,995 | -0.27(-0.35%) |
May 09, 2023 | 76.83 | 77.21 | 76.33 | 77.11 | 3,340,838 | +0.23(+0.29%) |
May 08, 2023 | 77.41 | 77.41 | 76.57 | 76.89 | 3,125,242 | -0.14(-0.18%) |
May 05, 2023 | 76.18 | 77.17 | 75.95 | 77.03 | 4,064,297 | +1.40(+1.86%) |
May 04, 2023 | 76.29 | 76.34 | 75.22 | 75.62 | 2,708,763 | -0.76(-0.99%) |
May 03, 2023 | 77.00 | 77.31 | 76.32 | 76.38 | 4,279,530 | -0.39(-0.51%) |
May 02, 2023 | 76.37 | 76.83 | 75.13 | 76.77 | 3,722,278 | -0.08(-0.10%) |