Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 87.98 | 88.06 | 85.53 | 86.49 | 844,564 | -1.46(-1.66%) |
Jul 28, 2023 | 85.72 | 88.60 | 84.79 | 87.95 | 1,109,893 | +2.49(+2.91%) |
Jul 27, 2023 | 85.09 | 86.12 | 84.25 | 85.46 | 729,777 | +1.39(+1.65%) |
Jul 26, 2023 | 83.65 | 84.85 | 83.50 | 84.07 | 608,582 | +0.07(+0.08%) |
Jul 25, 2023 | 83.80 | 85.51 | 83.40 | 84.00 | 626,292 | -0.43(-0.51%) |
Jul 24, 2023 | 87.28 | 87.28 | 83.26 | 84.43 | 832,142 | -3.11(-3.55%) |
Jul 21, 2023 | 84.98 | 88.00 | 84.54 | 87.54 | 739,421 | +2.61(+3.07%) |
Jul 20, 2023 | 89.48 | 89.48 | 84.44 | 84.93 | 906,518 | -4.28(-4.80%) |
Jul 19, 2023 | 91.21 | 91.81 | 86.66 | 89.21 | 1,469,668 | -1.55(-1.70%) |
Jul 18, 2023 | 87.40 | 90.77 | 86.93 | 90.75 | 1,188,389 | +3.35(+3.84%) |
Jul 17, 2023 | 85.75 | 87.75 | 85.54 | 87.40 | 926,477 | +1.31(+1.52%) |
Jul 14, 2023 | 84.49 | 86.99 | 84.24 | 86.09 | 889,466 | +1.67(+1.98%) |
Jul 13, 2023 | 83.91 | 85.05 | 83.50 | 84.42 | 552,517 | +0.52(+0.62%) |
Jul 12, 2023 | 84.67 | 85.30 | 83.51 | 83.90 | 550,023 | +0.49(+0.59%) |
Jul 11, 2023 | 84.92 | 85.30 | 83.38 | 83.41 | 595,816 | -1.45(-1.71%) |
Jul 10, 2023 | 82.36 | 85.08 | 82.25 | 84.86 | 747,907 | +2.46(+2.99%) |
Jul 07, 2023 | 81.67 | 82.73 | 81.42 | 82.40 | 716,551 | +0.99(+1.22%) |
Jul 06, 2023 | 81.77 | 81.77 | 80.33 | 81.41 | 696,448 | -1.04(-1.26%) |
Jul 05, 2023 | 83.77 | 83.77 | 81.50 | 82.45 | 618,659 | -1.32(-1.58%) |
Jul 03, 2023 | 83.76 | 84.86 | 82.22 | 83.77 | 408,434 | -0.15(-0.18%) |
Jun 30, 2023 | 84.03 | 84.73 | 82.53 | 83.92 | 1,212,470 | +0.97(+1.17%) |
Jun 29, 2023 | 84.42 | 85.27 | 82.81 | 82.95 | 932,916 | -1.59(-1.88%) |
Jun 28, 2023 | 84.70 | 85.44 | 83.81 | 84.54 | 780,508 | +0.10(+0.12%) |
Jun 27, 2023 | 87.40 | 87.97 | 84.02 | 84.44 | 1,341,911 | -2.04(-2.36%) |
Jun 26, 2023 | 92.16 | 92.87 | 86.34 | 86.48 | 1,409,071 | -6.04(-6.53%) |
Jun 23, 2023 | 90.94 | 94.01 | 89.67 | 92.52 | 1,276,384 | +0.74(+0.81%) |
Jun 22, 2023 | 91.92 | 92.33 | 90.76 | 91.78 | 628,348 | -0.42(-0.46%) |
Jun 21, 2023 | 92.87 | 93.53 | 91.56 | 92.20 | 900,951 | -0.67(-0.72%) |
Jun 20, 2023 | 87.66 | 94.47 | 87.66 | 92.87 | 1,338,288 | +4.60(+5.21%) |
Jun 16, 2023 | 91.30 | 91.37 | 87.74 | 88.27 | 1,343,482 | -1.54(-1.71%) |
Jun 15, 2023 | 86.36 | 90.34 | 85.44 | 89.81 | 1,083,286 | -5.01(-5.28%) |
May 08, 2023 | 93.32 | 95.83 | 91.76 | 94.82 | 1,016,664 | +0.76(+0.81%) |
May 05, 2023 | 96.19 | 98.15 | 93.58 | 94.06 | 1,298,886 | -0.80(-0.84%) |
May 04, 2023 | 86.15 | 99.32 | 86.00 | 94.86 | 3,415,293 | +12.35(+14.97%) |
May 03, 2023 | 82.88 | 83.72 | 81.28 | 82.51 | 1,810,233 | -0.19(-0.23%) |
May 02, 2023 | 83.30 | 83.44 | 81.94 | 82.70 | 791,958 | -0.67(-0.80%) |