Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 81.82 | 82.28 | 80.80 | 81.27 | 2,849,189 | -0.75(-0.92%) |
Jul 28, 2023 | 82.64 | 84.34 | 81.94 | 82.02 | 3,279,547 | -0.03(-0.04%) |
Jul 27, 2023 | 83.12 | 83.86 | 81.79 | 82.05 | 5,313,015 | -0.92(-1.11%) |
Jul 26, 2023 | 82.07 | 83.50 | 81.67 | 82.97 | 4,460,280 | +1.16(+1.41%) |
Jul 25, 2023 | 80.97 | 82.34 | 80.97 | 81.81 | 2,021,064 | +0.59(+0.73%) |
Jul 24, 2023 | 80.42 | 81.40 | 80.42 | 81.22 | 2,440,715 | +0.80(+0.99%) |
Jul 21, 2023 | 79.39 | 80.90 | 78.93 | 80.42 | 2,496,546 | +0.90(+1.13%) |
Jul 20, 2023 | 79.98 | 80.66 | 79.28 | 79.52 | 1,927,831 | -0.22(-0.27%) |
Jul 19, 2023 | 79.63 | 80.11 | 78.89 | 79.74 | 1,955,447 | +0.33(+0.41%) |
Jul 18, 2023 | 78.52 | 79.45 | 78.50 | 79.41 | 1,538,720 | +0.63(+0.80%) |
Jul 17, 2023 | 79.58 | 79.71 | 78.63 | 78.78 | 1,132,778 | -0.80(-1.01%) |
Jul 14, 2023 | 79.61 | 80.41 | 79.40 | 79.58 | 1,895,457 | +0.15(+0.19%) |
Jul 13, 2023 | 78.94 | 80.12 | 78.73 | 79.43 | 2,128,602 | +1.03(+1.31%) |
Jul 12, 2023 | 77.90 | 79.06 | 77.36 | 78.41 | 1,643,317 | +1.03(+1.33%) |
Jul 11, 2023 | 77.12 | 77.72 | 76.62 | 77.38 | 2,079,419 | +0.40(+0.53%) |
Jul 10, 2023 | 77.46 | 77.81 | 76.83 | 76.97 | 1,731,459 | -0.41(-0.54%) |
Jul 07, 2023 | 77.46 | 78.08 | 77.12 | 77.39 | 1,335,169 | -0.39(-0.50%) |
Jul 06, 2023 | 78.43 | 78.80 | 77.15 | 77.77 | 2,256,429 | -1.51(-1.91%) |
Jul 05, 2023 | 80.03 | 80.75 | 78.97 | 79.29 | 1,964,614 | -1.27(-1.58%) |
Jul 03, 2023 | 80.08 | 80.70 | 79.74 | 80.56 | 726,534 | +0.79(+0.99%) |
Jun 30, 2023 | 78.57 | 80.33 | 78.48 | 79.77 | 2,401,110 | +1.42(+1.82%) |
Jun 29, 2023 | 77.39 | 78.37 | 76.63 | 78.35 | 3,990,437 | +0.65(+0.83%) |
Jun 28, 2023 | 77.21 | 78.40 | 75.83 | 77.70 | 5,309,360 | -1.33(-1.68%) |
Jun 27, 2023 | 79.09 | 79.17 | 77.90 | 79.03 | 2,189,377 | +0.41(+0.53%) |
Jun 26, 2023 | 78.82 | 79.12 | 78.26 | 78.62 | 2,463,252 | -0.12(-0.15%) |
Jun 23, 2023 | 79.21 | 79.21 | 78.22 | 78.73 | 1,703,044 | -0.64(-0.81%) |
Jun 22, 2023 | 78.04 | 79.44 | 77.57 | 79.37 | 2,937,380 | +1.36(+1.74%) |
Jun 21, 2023 | 76.24 | 78.26 | 76.01 | 78.02 | 3,411,797 | +1.74(+2.28%) |
Jun 20, 2023 | 76.71 | 77.41 | 76.25 | 76.28 | 2,376,672 | -0.94(-1.22%) |
Jun 16, 2023 | 76.92 | 77.60 | 76.70 | 77.22 | 1,847,461 | +0.09(+0.11%) |
Jun 15, 2023 | 76.08 | 77.47 | 76.08 | 77.13 | 1,774,612 | +0.73(+0.95%) |
Jun 14, 2023 | 76.02 | 77.21 | 75.89 | 76.40 | 2,179,655 | +0.67(+0.88%) |
Jun 13, 2023 | 75.72 | 75.99 | 74.81 | 75.73 | 2,140,382 | +0.62(+0.82%) |
Jun 12, 2023 | 74.63 | 75.20 | 74.07 | 75.12 | 2,107,542 | -0.06(-0.08%) |
Jun 09, 2023 | 76.92 | 76.92 | 75.11 | 75.17 | 1,588,328 | -1.47(-1.91%) |
Jun 08, 2023 | 77.71 | 78.10 | 75.77 | 76.64 | 2,120,767 | -1.23(-1.58%) |
Jun 07, 2023 | 75.41 | 78.05 | 75.10 | 77.87 | 2,499,790 | +2.46(+3.26%) |
Jun 06, 2023 | 76.10 | 76.40 | 75.34 | 75.41 | 1,719,030 | -1.18(-1.54%) |
Jun 05, 2023 | 77.46 | 77.85 | 76.53 | 76.59 | 1,688,290 | -0.80(-1.03%) |
Jun 02, 2023 | 75.86 | 77.49 | 75.85 | 77.39 | 1,433,330 | +2.37(+3.16%) |
Jun 01, 2023 | 75.07 | 75.68 | 74.66 | 75.02 | 2,254,674 | +0.08(+0.10%) |
May 31, 2023 | 75.77 | 75.77 | 74.21 | 74.94 | 1,355,583 | -0.93(-1.23%) |
May 30, 2023 | 76.39 | 76.87 | 75.45 | 75.87 | 1,477,249 | +0.10(+0.13%) |
May 26, 2023 | 75.69 | 76.83 | 75.69 | 75.77 | 1,660,453 | +0.09(+0.12%) |
May 25, 2023 | 75.06 | 76.13 | 74.41 | 75.69 | 1,832,189 | +0.18(+0.23%) |
May 24, 2023 | 76.97 | 77.42 | 74.90 | 75.51 | 3,127,388 | -2.21(-2.85%) |
May 23, 2023 | 79.81 | 79.90 | 77.47 | 77.72 | 2,298,250 | -2.27(-2.84%) |
May 22, 2023 | 81.57 | 81.79 | 79.22 | 79.99 | 1,369,905 | -1.24(-1.53%) |
May 19, 2023 | 81.68 | 81.77 | 80.85 | 81.23 | 1,386,031 | -0.10(-0.12%) |
May 18, 2023 | 81.08 | 81.47 | 80.13 | 81.33 | 2,102,784 | +0.30(+0.36%) |
May 17, 2023 | 81.52 | 81.86 | 80.45 | 81.04 | 2,862,602 | -0.40(-0.50%) |
May 16, 2023 | 81.48 | 82.06 | 81.21 | 81.44 | 2,843,425 | -0.12(-0.14%) |
May 15, 2023 | 80.65 | 81.80 | 80.08 | 81.56 | 2,465,709 | +0.98(+1.22%) |
May 12, 2023 | 80.19 | 80.92 | 80.07 | 80.57 | 3,125,313 | +0.96(+1.21%) |
May 11, 2023 | 80.38 | 80.94 | 79.56 | 79.61 | 1,918,369 | -0.68(-0.85%) |
May 10, 2023 | 80.27 | 80.60 | 79.53 | 80.29 | 1,431,431 | +0.75(+0.94%) |
May 09, 2023 | 79.48 | 79.79 | 79.08 | 79.54 | 844,182 | -0.14(-0.17%) |
May 08, 2023 | 80.21 | 80.90 | 79.38 | 79.68 | 1,558,774 | +0.04(+0.05%) |
May 05, 2023 | 77.78 | 79.92 | 77.61 | 79.64 | 1,710,486 | +2.57(+3.33%) |
May 04, 2023 | 77.80 | 78.60 | 76.91 | 77.07 | 2,768,091 | -0.50(-0.65%) |
May 03, 2023 | 76.71 | 78.45 | 76.59 | 77.57 | 1,774,627 | +0.71(+0.92%) |
May 02, 2023 | 77.40 | 77.73 | 76.02 | 76.87 | 1,793,588 | -1.15(-1.47%) |