Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 85.19 | 85.20 | 82.61 | 83.20 | 5,599,483 | -1.40(-1.66%) |
Jul 28, 2023 | 84.50 | 84.70 | 84.13 | 84.60 | 1,655,714 | +0.59(+0.70%) |
Jul 27, 2023 | 85.10 | 85.48 | 83.70 | 84.02 | 2,733,072 | -1.09(-1.28%) |
Jul 26, 2023 | 85.00 | 85.49 | 84.54 | 85.10 | 3,200,804 | +0.83(+0.99%) |
Jul 25, 2023 | 81.52 | 84.51 | 81.00 | 84.27 | 4,421,801 | +2.88(+3.54%) |
Jul 24, 2023 | 80.84 | 82.00 | 80.84 | 81.39 | 3,124,255 | +0.95(+1.18%) |
Jul 21, 2023 | 81.24 | 81.27 | 80.40 | 80.44 | 2,591,513 | -0.48(-0.59%) |
Jul 20, 2023 | 80.19 | 81.16 | 79.94 | 80.92 | 2,996,392 | +1.60(+2.01%) |
Jul 19, 2023 | 79.35 | 79.88 | 78.65 | 79.32 | 2,378,116 | +0.24(+0.31%) |
Jul 18, 2023 | 77.93 | 79.93 | 77.78 | 79.08 | 2,852,524 | +1.17(+1.50%) |
Jul 17, 2023 | 77.00 | 78.11 | 76.65 | 77.91 | 2,492,744 | +1.33(+1.74%) |
Jul 14, 2023 | 78.01 | 78.01 | 76.46 | 76.58 | 1,909,323 | -0.95(-1.23%) |
Jul 13, 2023 | 77.40 | 77.79 | 76.77 | 77.53 | 2,241,224 | +0.43(+0.56%) |
Jul 12, 2023 | 79.13 | 79.21 | 77.00 | 77.10 | 3,048,280 | -1.70(-2.16%) |
Jul 11, 2023 | 77.30 | 78.93 | 77.23 | 78.81 | 2,827,919 | +1.89(+2.46%) |
Jul 10, 2023 | 76.45 | 77.65 | 76.45 | 76.92 | 3,270,428 | +0.52(+0.68%) |
Jul 07, 2023 | 75.03 | 76.87 | 74.98 | 76.40 | 3,325,949 | +0.95(+1.26%) |
Jul 06, 2023 | 75.10 | 75.68 | 74.94 | 75.45 | 3,370,715 | -0.37(-0.49%) |
Jul 05, 2023 | 74.88 | 75.98 | 74.70 | 75.82 | 2,463,489 | +0.68(+0.90%) |
Jul 03, 2023 | 74.12 | 75.57 | 74.03 | 75.14 | 1,516,448 | +1.15(+1.55%) |
Jun 30, 2023 | 73.35 | 74.29 | 72.53 | 74.00 | 3,005,097 | +0.92(+1.26%) |
Jun 29, 2023 | 72.43 | 74.16 | 72.43 | 73.08 | 2,236,244 | +0.67(+0.92%) |
Jun 28, 2023 | 72.23 | 72.67 | 71.70 | 72.41 | 2,525,695 | +0.05(+0.07%) |
Jun 27, 2023 | 71.77 | 72.51 | 71.20 | 72.36 | 2,234,191 | +0.24(+0.34%) |
Jun 26, 2023 | 71.48 | 72.29 | 71.44 | 72.12 | 2,564,998 | +0.72(+1.02%) |
Jun 23, 2023 | 71.27 | 71.64 | 71.03 | 71.39 | 3,713,573 | -0.16(-0.22%) |
Jun 22, 2023 | 72.67 | 72.67 | 71.01 | 71.55 | 2,525,057 | -0.39(-0.54%) |
Jun 21, 2023 | 72.10 | 73.22 | 70.95 | 71.94 | 3,513,679 | -0.61(-0.84%) |
Jun 20, 2023 | 73.45 | 73.61 | 71.95 | 72.55 | 3,457,972 | -1.37(-1.85%) |
Jun 16, 2023 | 73.35 | 74.43 | 72.93 | 73.92 | 5,646,463 | +0.90(+1.23%) |
Jun 15, 2023 | 71.68 | 73.35 | 71.56 | 73.02 | 3,438,023 | +1.38(+1.93%) |
Jun 14, 2023 | 73.40 | 73.61 | 71.30 | 71.64 | 3,233,017 | -1.11(-1.52%) |
Jun 13, 2023 | 71.73 | 72.94 | 71.73 | 72.74 | 2,656,363 | +1.09(+1.52%) |
Jun 12, 2023 | 71.12 | 72.05 | 70.61 | 71.66 | 2,831,362 | +0.62(+0.87%) |
Jun 09, 2023 | 70.66 | 71.65 | 70.30 | 71.04 | 2,329,374 | +0.33(+0.47%) |
Jun 08, 2023 | 71.84 | 71.84 | 69.70 | 70.71 | 2,758,603 | -1.14(-1.58%) |
Jun 07, 2023 | 70.73 | 72.62 | 70.16 | 71.84 | 3,087,763 | +0.95(+1.34%) |
Jun 06, 2023 | 69.54 | 71.00 | 69.54 | 70.89 | 1,945,837 | +1.10(+1.57%) |
Jun 05, 2023 | 70.68 | 70.76 | 69.77 | 69.80 | 2,259,072 | -0.69(-0.97%) |
Jun 02, 2023 | 69.79 | 70.55 | 69.46 | 70.48 | 2,360,123 | +1.39(+2.01%) |
Jun 01, 2023 | 69.50 | 69.57 | 68.47 | 69.09 | 2,668,356 | -0.10(-0.14%) |
May 31, 2023 | 69.48 | 69.91 | 68.88 | 69.19 | 5,830,123 | -0.76(-1.09%) |
May 30, 2023 | 70.73 | 70.98 | 69.49 | 69.95 | 3,120,155 | -1.27(-1.79%) |
May 26, 2023 | 72.35 | 72.68 | 70.95 | 71.23 | 2,918,997 | -0.97(-1.34%) |
May 25, 2023 | 70.71 | 72.75 | 70.44 | 72.19 | 3,893,845 | +0.85(+1.19%) |
May 24, 2023 | 73.55 | 73.65 | 71.30 | 71.34 | 2,432,062 | -2.15(-2.93%) |
May 23, 2023 | 71.98 | 73.95 | 71.81 | 73.50 | 3,141,007 | +1.58(+2.19%) |
May 22, 2023 | 72.17 | 72.36 | 71.33 | 71.92 | 3,038,256 | +0.21(+0.29%) |
May 19, 2023 | 71.68 | 71.98 | 71.04 | 71.72 | 2,789,914 | +0.43(+0.60%) |
May 18, 2023 | 71.22 | 71.34 | 70.26 | 71.28 | 3,156,010 | -0.25(-0.36%) |
May 17, 2023 | 71.88 | 72.02 | 70.89 | 71.54 | 2,776,419 | -0.10(-0.14%) |
May 16, 2023 | 73.69 | 73.90 | 71.62 | 71.64 | 2,715,607 | -2.41(-3.25%) |
May 15, 2023 | 73.68 | 74.21 | 73.39 | 74.05 | 2,702,022 | +0.66(+0.90%) |
May 12, 2023 | 73.00 | 73.50 | 72.68 | 73.38 | 1,965,442 | +0.47(+0.64%) |
May 11, 2023 | 72.29 | 73.35 | 72.12 | 72.92 | 2,712,481 | +0.25(+0.35%) |
May 10, 2023 | 73.24 | 73.62 | 72.43 | 72.66 | 3,192,707 | -0.37(-0.51%) |
May 09, 2023 | 73.01 | 73.40 | 72.32 | 73.03 | 2,531,141 | -0.37(-0.50%) |
May 08, 2023 | 74.26 | 74.50 | 73.26 | 73.40 | 2,334,562 | -0.55(-0.74%) |
May 05, 2023 | 72.86 | 74.15 | 72.75 | 73.95 | 2,576,147 | +1.69(+2.34%) |
May 04, 2023 | 72.80 | 73.47 | 71.81 | 72.25 | 3,528,339 | -0.78(-1.07%) |
May 03, 2023 | 73.81 | 74.36 | 72.95 | 73.03 | 2,660,512 | -0.49(-0.66%) |
May 02, 2023 | 75.05 | 75.05 | 72.98 | 73.52 | 3,574,283 | -2.22(-2.93%) |