Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 78.71 | 79.19 | 78.13 | 78.62 | 840,300 | +0.24(+0.30%) |
Jul 28, 2023 | 79.88 | 80.04 | 77.93 | 78.38 | 1,104,327 | -1.14(-1.43%) |
Jul 27, 2023 | 77.46 | 80.77 | 72.63 | 79.52 | 2,436,663 | -6.46(-7.51%) |
Jul 26, 2023 | 85.62 | 86.27 | 85.01 | 85.99 | 1,269,838 | +0.03(+0.03%) |
Jul 25, 2023 | 85.10 | 86.51 | 85.10 | 85.96 | 759,223 | +0.20(+0.23%) |
Jul 24, 2023 | 85.63 | 86.31 | 85.24 | 85.76 | 635,421 | +0.29(+0.34%) |
Jul 21, 2023 | 86.30 | 86.41 | 85.36 | 85.47 | 822,187 | -0.63(-0.74%) |
Jul 20, 2023 | 86.72 | 86.84 | 85.90 | 86.11 | 553,127 | -0.54(-0.62%) |
Jul 19, 2023 | 86.18 | 86.85 | 85.86 | 86.64 | 638,695 | +0.15(+0.17%) |
Jul 18, 2023 | 86.47 | 87.12 | 86.28 | 86.49 | 754,959 | -0.13(-0.15%) |
Jul 17, 2023 | 85.37 | 87.16 | 85.08 | 86.62 | 642,075 | +1.08(+1.26%) |
Jul 14, 2023 | 85.40 | 85.80 | 84.73 | 85.54 | 758,845 | -0.01(-0.02%) |
Jul 13, 2023 | 85.49 | 85.57 | 84.80 | 85.55 | 594,076 | +0.57(+0.67%) |
Jul 12, 2023 | 85.58 | 85.70 | 84.78 | 84.98 | 748,472 | +0.39(+0.46%) |
Jul 11, 2023 | 84.48 | 84.98 | 83.97 | 84.60 | 588,378 | +0.44(+0.53%) |
Jul 10, 2023 | 82.77 | 84.23 | 82.74 | 84.15 | 529,330 | +1.55(+1.88%) |
Jul 07, 2023 | 81.99 | 83.31 | 81.99 | 82.60 | 861,425 | +0.31(+0.37%) |
Jul 06, 2023 | 82.78 | 83.18 | 81.65 | 82.29 | 789,578 | -1.08(-1.29%) |
Jul 05, 2023 | 83.76 | 83.97 | 83.20 | 83.37 | 680,088 | -1.30(-1.54%) |
Jul 03, 2023 | 84.84 | 85.13 | 84.36 | 84.68 | 357,576 | -0.67(-0.79%) |
Jun 30, 2023 | 85.33 | 85.80 | 85.11 | 85.35 | 772,373 | +0.61(+0.72%) |
Jun 29, 2023 | 83.37 | 85.10 | 83.37 | 84.73 | 645,584 | +0.97(+1.16%) |
Jun 28, 2023 | 85.04 | 85.28 | 83.60 | 83.77 | 1,084,989 | -1.02(-1.20%) |
Jun 27, 2023 | 83.91 | 84.94 | 83.51 | 84.78 | 561,185 | +1.29(+1.55%) |
Jun 26, 2023 | 82.53 | 83.68 | 82.13 | 83.49 | 699,077 | +0.91(+1.10%) |
Jun 23, 2023 | 82.56 | 82.80 | 82.10 | 82.58 | 1,652,621 | -0.75(-0.90%) |
Jun 22, 2023 | 84.02 | 84.02 | 83.13 | 83.33 | 673,663 | -0.64(-0.77%) |
Jun 21, 2023 | 82.52 | 84.23 | 82.24 | 83.97 | 783,629 | +0.95(+1.14%) |
Jun 20, 2023 | 84.42 | 84.42 | 82.95 | 83.02 | 1,222,086 | -2.10(-2.46%) |
Jun 16, 2023 | 84.76 | 85.30 | 84.36 | 85.12 | 1,773,492 | +0.71(+0.84%) |
Jun 15, 2023 | 82.97 | 84.46 | 82.49 | 84.41 | 973,480 | +1.25(+1.50%) |
Jun 14, 2023 | 84.11 | 84.30 | 82.68 | 83.16 | 964,522 | -1.04(-1.23%) |
Jun 13, 2023 | 82.59 | 84.23 | 82.59 | 84.20 | 1,118,300 | +1.61(+1.95%) |
Jun 12, 2023 | 81.59 | 82.77 | 81.23 | 82.59 | 574,898 | +1.00(+1.22%) |
Jun 09, 2023 | 82.03 | 82.27 | 80.90 | 81.59 | 576,860 | -0.37(-0.45%) |
Jun 08, 2023 | 80.95 | 82.13 | 80.54 | 81.96 | 1,249,226 | +0.54(+0.67%) |
Jun 07, 2023 | 78.94 | 81.61 | 78.90 | 81.41 | 971,073 | +2.18(+2.76%) |
Jun 06, 2023 | 77.86 | 79.50 | 77.61 | 79.23 | 811,306 | +1.24(+1.58%) |
Jun 05, 2023 | 78.43 | 78.76 | 77.27 | 77.99 | 651,611 | -0.88(-1.12%) |
Jun 02, 2023 | 76.95 | 78.93 | 76.87 | 78.87 | 645,897 | +2.58(+3.38%) |
Jun 01, 2023 | 75.57 | 76.68 | 75.08 | 76.29 | 903,617 | +0.69(+0.92%) |
May 31, 2023 | 75.64 | 75.89 | 74.89 | 75.60 | 7,473,301 | -0.35(-0.46%) |
May 30, 2023 | 76.59 | 76.71 | 75.66 | 75.95 | 738,775 | -0.29(-0.38%) |
May 26, 2023 | 75.41 | 76.48 | 75.19 | 76.23 | 714,517 | +0.83(+1.10%) |
May 25, 2023 | 75.33 | 75.79 | 74.80 | 75.40 | 540,440 | +0.50(+0.67%) |
May 24, 2023 | 75.82 | 75.86 | 74.61 | 74.90 | 641,876 | -1.20(-1.57%) |
May 23, 2023 | 77.57 | 78.16 | 76.04 | 76.10 | 637,826 | -1.93(-2.47%) |
May 22, 2023 | 77.20 | 78.04 | 76.98 | 78.02 | 870,847 | +0.88(+1.14%) |
May 19, 2023 | 78.16 | 78.19 | 76.85 | 77.14 | 391,485 | -0.42(-0.54%) |
May 18, 2023 | 76.49 | 77.68 | 76.23 | 77.56 | 678,289 | +1.06(+1.38%) |
May 17, 2023 | 76.54 | 76.83 | 76.00 | 76.50 | 458,651 | +0.42(+0.56%) |
May 16, 2023 | 75.65 | 76.40 | 75.34 | 76.08 | 705,165 | -0.15(-0.19%) |
May 15, 2023 | 76.22 | 76.67 | 75.83 | 76.22 | 435,779 | -0.02(-0.03%) |
May 12, 2023 | 76.87 | 77.30 | 75.63 | 76.24 | 446,160 | -0.31(-0.40%) |
May 11, 2023 | 76.89 | 77.32 | 75.70 | 76.55 | 609,610 | -0.67(-0.87%) |
May 10, 2023 | 77.40 | 77.42 | 76.19 | 77.22 | 642,802 | +0.28(+0.36%) |
May 09, 2023 | 77.31 | 77.76 | 76.86 | 76.95 | 733,663 | -0.43(-0.56%) |
May 08, 2023 | 77.87 | 77.87 | 76.79 | 77.38 | 721,991 | -0.35(-0.45%) |
May 05, 2023 | 78.37 | 78.74 | 77.33 | 77.73 | 874,258 | +0.35(+0.45%) |
May 04, 2023 | 78.08 | 78.56 | 77.09 | 77.38 | 843,741 | -0.41(-0.52%) |
May 03, 2023 | 79.37 | 79.82 | 77.37 | 77.79 | 1,270,449 | -1.15(-1.45%) |
May 02, 2023 | 79.34 | 79.54 | 77.88 | 78.93 | 1,774,261 | -0.41(-0.51%) |