Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 80.10 | 80.46 | 79.05 | 79.93 | 1,002,747 | +0.12(+0.15%) |
Jul 28, 2023 | 79.96 | 80.03 | 78.99 | 79.81 | 1,416,661 | +0.96(+1.21%) |
Jul 27, 2023 | 80.41 | 80.99 | 78.68 | 78.86 | 1,438,940 | -0.85(-1.06%) |
Jul 26, 2023 | 80.12 | 80.90 | 79.28 | 79.70 | 1,322,147 | -0.54(-0.67%) |
Jul 25, 2023 | 78.39 | 80.69 | 78.39 | 80.24 | 1,256,593 | +1.80(+2.30%) |
Jul 24, 2023 | 78.36 | 78.81 | 77.82 | 78.44 | 1,139,952 | +0.11(+0.14%) |
Jul 21, 2023 | 78.36 | 79.03 | 77.78 | 78.33 | 1,663,573 | +0.13(+0.17%) |
Jul 20, 2023 | 81.83 | 82.14 | 76.77 | 78.20 | 2,627,850 | -3.37(-4.14%) |
Jul 19, 2023 | 82.10 | 82.10 | 80.75 | 81.57 | 2,022,265 | -0.64(-0.77%) |
Jul 18, 2023 | 82.52 | 83.30 | 82.15 | 82.21 | 1,446,807 | -0.10(-0.12%) |
Jul 17, 2023 | 82.59 | 82.84 | 81.76 | 82.31 | 1,297,113 | -0.80(-0.96%) |
Jul 14, 2023 | 82.93 | 83.26 | 81.81 | 83.11 | 1,614,424 | +1.53(+1.88%) |
Jul 13, 2023 | 81.86 | 82.40 | 80.78 | 81.57 | 1,562,133 | -0.18(-0.22%) |
Jul 12, 2023 | 80.42 | 81.94 | 79.89 | 81.75 | 1,517,059 | +2.25(+2.83%) |
Jul 11, 2023 | 79.09 | 79.99 | 78.89 | 79.50 | 1,705,228 | +1.00(+1.27%) |
Jul 10, 2023 | 76.58 | 78.52 | 76.48 | 78.51 | 1,219,913 | +2.08(+2.72%) |
Jul 07, 2023 | 75.75 | 77.54 | 75.75 | 76.43 | 1,951,237 | +0.40(+0.52%) |
Jul 06, 2023 | 76.72 | 76.72 | 74.94 | 76.03 | 2,234,428 | -1.03(-1.34%) |
Jul 05, 2023 | 78.69 | 78.98 | 76.60 | 77.07 | 1,602,143 | -1.27(-1.62%) |
Jul 03, 2023 | 78.89 | 79.29 | 77.82 | 78.34 | 1,076,649 | -0.13(-0.16%) |
Jun 30, 2023 | 78.12 | 78.66 | 77.64 | 78.47 | 1,133,022 | +0.74(+0.96%) |
Jun 29, 2023 | 77.65 | 77.81 | 76.34 | 77.72 | 1,701,856 | -0.23(-0.29%) |
Jun 28, 2023 | 77.50 | 78.86 | 77.50 | 77.95 | 1,800,922 | +0.21(+0.27%) |
Jun 27, 2023 | 75.42 | 77.81 | 75.42 | 77.74 | 1,940,211 | +2.45(+3.26%) |
Jun 26, 2023 | 75.72 | 76.60 | 74.80 | 75.29 | 1,434,567 | -0.23(-0.30%) |
Jun 23, 2023 | 75.12 | 75.64 | 74.91 | 75.52 | 2,616,037 | +0.28(+0.37%) |
Jun 22, 2023 | 75.18 | 75.35 | 74.52 | 75.24 | 1,504,535 | -0.39(-0.51%) |
Jun 21, 2023 | 74.14 | 75.96 | 73.63 | 75.63 | 1,902,787 | +0.87(+1.17%) |
Jun 20, 2023 | 73.35 | 74.84 | 73.28 | 74.75 | 1,928,962 | +1.83(+2.50%) |
Jun 16, 2023 | 73.62 | 74.00 | 72.65 | 72.93 | 2,484,151 | -0.56(-0.76%) |
Jun 15, 2023 | 73.67 | 74.06 | 72.89 | 73.48 | 2,036,182 | +9.73(+15.27%) |
May 08, 2023 | 62.87 | 64.06 | 62.52 | 63.75 | 1,110,291 | +0.75(+1.20%) |
May 05, 2023 | 62.40 | 63.23 | 61.85 | 62.99 | 1,053,669 | +0.99(+1.60%) |
May 04, 2023 | 62.90 | 63.24 | 61.78 | 62.00 | 1,120,744 | -1.28(-2.02%) |
May 03, 2023 | 62.63 | 64.39 | 62.63 | 63.28 | 1,091,835 | +0.82(+1.32%) |
May 02, 2023 | 62.63 | 62.80 | 61.23 | 62.46 | 1,127,934 | -0.23(-0.36%) |