Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 80.29 | 80.68 | 79.69 | 80.24 | 1,767,493 | -0.10(-0.12%) |
Jul 28, 2023 | 80.22 | 80.63 | 79.77 | 80.34 | 1,798,511 | +1.08(+1.36%) |
Jul 27, 2023 | 80.75 | 80.80 | 78.95 | 79.26 | 1,622,768 | -0.72(-0.90%) |
Jul 26, 2023 | 79.70 | 80.38 | 79.29 | 79.98 | 1,719,903 | +0.27(+0.34%) |
Jul 25, 2023 | 79.46 | 80.19 | 79.36 | 79.70 | 2,692,483 | +0.31(+0.40%) |
Jul 24, 2023 | 79.05 | 79.80 | 78.55 | 79.39 | 1,475,158 | +0.05(+0.06%) |
Jul 21, 2023 | 80.34 | 80.34 | 79.23 | 79.34 | 2,107,608 | -0.78(-0.97%) |
Jul 20, 2023 | 79.74 | 80.90 | 79.74 | 80.11 | 1,535,644 | -0.28(-0.35%) |
Jul 19, 2023 | 81.78 | 81.87 | 79.87 | 80.40 | 2,032,936 | -0.58(-0.72%) |
Jul 18, 2023 | 79.98 | 81.08 | 79.61 | 80.98 | 2,256,420 | +1.49(+1.88%) |
Jul 17, 2023 | 77.72 | 79.96 | 77.68 | 79.49 | 2,001,367 | +0.64(+0.81%) |
Jul 14, 2023 | 79.65 | 79.78 | 77.85 | 78.85 | 1,576,023 | -0.26(-0.32%) |
Jul 13, 2023 | 77.40 | 79.52 | 77.05 | 79.10 | 2,293,903 | +2.51(+3.28%) |
Jul 12, 2023 | 77.87 | 77.98 | 76.16 | 76.59 | 1,352,671 | +0.03(+0.04%) |
Jul 11, 2023 | 75.13 | 76.84 | 74.63 | 76.56 | 1,948,778 | +2.12(+2.85%) |
Jul 10, 2023 | 74.48 | 75.05 | 74.04 | 74.44 | 1,569,544 | -0.21(-0.28%) |
Jul 07, 2023 | 72.67 | 74.88 | 72.47 | 74.64 | 1,706,565 | +1.47(+2.01%) |
Jul 06, 2023 | 73.27 | 73.73 | 72.44 | 73.17 | 2,340,254 | -1.49(-2.00%) |
Jul 05, 2023 | 75.02 | 75.32 | 73.86 | 74.66 | 1,904,140 | -1.02(-1.35%) |
Jul 03, 2023 | 75.37 | 76.16 | 75.37 | 75.69 | 1,306,194 | +0.26(+0.34%) |
Jun 30, 2023 | 75.37 | 76.21 | 74.99 | 75.43 | 2,079,365 | +0.98(+1.32%) |
Jun 29, 2023 | 74.27 | 74.96 | 73.77 | 74.45 | 2,273,170 | +0.66(+0.89%) |
Jun 28, 2023 | 73.19 | 74.02 | 72.73 | 73.79 | 2,038,540 | +0.37(+0.51%) |
Jun 27, 2023 | 72.37 | 74.14 | 72.17 | 73.42 | 2,528,872 | +1.07(+1.48%) |
Jun 26, 2023 | 71.50 | 72.67 | 71.46 | 72.35 | 1,722,409 | +0.66(+0.92%) |
Jun 23, 2023 | 72.90 | 72.98 | 71.14 | 71.69 | 8,404,433 | -1.84(-2.50%) |
Jun 22, 2023 | 74.62 | 74.90 | 73.45 | 73.53 | 2,056,221 | -1.51(-2.02%) |
Jun 21, 2023 | 75.03 | 75.37 | 74.63 | 75.04 | 1,428,475 | +0.01(+0.01%) |
Jun 20, 2023 | 74.78 | 75.20 | 74.50 | 75.03 | 2,961,191 | -0.67(-0.88%) |
Jun 16, 2023 | 76.20 | 76.20 | 75.36 | 75.70 | 4,182,785 | -0.30(-0.40%) |
Jun 15, 2023 | 74.77 | 76.11 | 74.67 | 76.00 | 2,990,267 | +1.22(+1.63%) |
Jun 14, 2023 | 74.48 | 75.15 | 74.15 | 74.78 | 2,441,263 | +0.14(+0.18%) |
Jun 13, 2023 | 72.49 | 74.69 | 72.40 | 74.64 | 4,277,826 | +2.33(+3.22%) |
Jun 12, 2023 | 71.58 | 72.51 | 71.38 | 72.32 | 2,142,814 | +0.65(+0.90%) |
Jun 09, 2023 | 71.41 | 71.91 | 71.31 | 71.67 | 2,441,196 | +0.23(+0.32%) |
Jun 08, 2023 | 70.25 | 71.53 | 70.02 | 71.44 | 3,237,279 | +1.15(+1.63%) |
Jun 07, 2023 | 70.05 | 70.53 | 69.66 | 70.29 | 2,659,231 | +0.64(+0.92%) |
Jun 06, 2023 | 68.94 | 70.06 | 68.89 | 69.66 | 3,399,749 | +0.42(+0.61%) |
Jun 05, 2023 | 68.41 | 69.41 | 68.01 | 69.23 | 3,263,936 | +0.79(+1.15%) |
Jun 02, 2023 | 67.46 | 69.01 | 67.15 | 68.45 | 2,939,850 | +1.67(+2.50%) |
Jun 01, 2023 | 65.73 | 67.26 | 65.40 | 66.78 | 3,068,124 | +1.13(+1.72%) |
May 31, 2023 | 66.04 | 66.45 | 65.19 | 65.65 | 3,797,020 | +0.07(+0.10%) |
May 30, 2023 | 65.01 | 65.94 | 64.67 | 65.58 | 3,703,531 | +1.34(+2.08%) |
May 26, 2023 | 63.58 | 65.07 | 63.58 | 64.25 | 2,248,191 | +1.17(+1.85%) |
May 25, 2023 | 62.15 | 63.41 | 61.84 | 63.08 | 2,341,560 | +1.24(+2.00%) |
May 24, 2023 | 62.38 | 62.40 | 61.51 | 61.84 | 1,656,269 | -1.33(-2.10%) |
May 23, 2023 | 64.49 | 65.09 | 63.15 | 63.16 | 1,478,119 | -1.65(-2.55%) |
May 22, 2023 | 63.02 | 65.11 | 63.02 | 64.81 | 3,552,605 | +2.11(+3.37%) |
May 19, 2023 | 62.77 | 63.09 | 61.85 | 62.70 | 1,768,529 | +0.53(+0.85%) |
May 18, 2023 | 61.75 | 62.34 | 61.29 | 62.17 | 2,013,068 | +0.31(+0.50%) |
May 17, 2023 | 61.20 | 62.60 | 60.77 | 61.86 | 2,741,685 | +1.35(+2.22%) |
May 16, 2023 | 61.27 | 61.86 | 60.48 | 60.51 | 1,766,522 | -1.11(-1.80%) |
May 15, 2023 | 61.28 | 62.22 | 60.71 | 61.63 | 1,672,623 | +0.65(+1.07%) |
May 12, 2023 | 62.42 | 62.61 | 60.46 | 60.97 | 1,895,281 | -1.18(-1.90%) |
May 11, 2023 | 61.80 | 62.89 | 61.54 | 62.15 | 2,309,207 | +0.08(+0.13%) |
May 10, 2023 | 62.09 | 63.15 | 61.56 | 62.08 | 3,956,973 | +1.35(+2.22%) |
May 09, 2023 | 59.71 | 61.83 | 58.42 | 60.73 | 4,308,638 | +0.42(+0.70%) |
May 08, 2023 | 59.58 | 60.51 | 59.46 | 60.31 | 2,492,286 | +1.27(+2.15%) |
May 05, 2023 | 56.60 | 59.09 | 56.60 | 59.04 | 2,264,345 | +2.43(+4.29%) |
May 04, 2023 | 59.28 | 59.34 | 56.09 | 56.61 | 4,180,481 | -2.82(-4.74%) |
May 03, 2023 | 59.60 | 61.07 | 59.31 | 59.43 | 2,514,934 | -0.32(-0.54%) |
May 02, 2023 | 61.69 | 61.89 | 58.81 | 59.75 | 3,141,898 | -2.40(-3.86%) |