Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 83.20 | 83.34 | 82.94 | 83.10 | 2,095 | -0.22(-0.26%) |
Jul 28, 2023 | 83.81 | 84.09 | 83.27 | 83.32 | 4,026 | -0.37(-0.44%) |
Jul 27, 2023 | 83.69 | 84.20 | 83.57 | 83.68 | 7,320 | -0.13(-0.15%) |
Jul 26, 2023 | 82.33 | 84.08 | 82.33 | 83.81 | 3,822 | +1.46(+1.77%) |
Jul 25, 2023 | 82.63 | 82.64 | 82.35 | 82.35 | 4,718 | -0.79(-0.95%) |
Jul 24, 2023 | 82.84 | 83.74 | 82.75 | 83.14 | 14,248 | +0.36(+0.43%) |
Jul 21, 2023 | 83.06 | 83.14 | 82.45 | 82.78 | 21,746 | -0.06(-0.07%) |
Jul 20, 2023 | 80.82 | 82.84 | 80.82 | 82.84 | 11,257 | +2.07(+2.57%) |
Jul 19, 2023 | 80.97 | 81.04 | 80.58 | 80.77 | 7,625 | +0.15(+0.18%) |
Jul 18, 2023 | 80.73 | 80.73 | 80.47 | 80.62 | 3,559 | +0.44(+0.55%) |
Jul 17, 2023 | 78.76 | 80.47 | 78.76 | 80.18 | 16,946 | +1.57(+2.00%) |
Jul 14, 2023 | 79.34 | 79.34 | 78.25 | 78.61 | 42,732 | -0.83(-1.04%) |
Jul 13, 2023 | 79.80 | 79.84 | 79.33 | 79.44 | 12,014 | -1.25(-1.54%) |
Jul 12, 2023 | 81.45 | 81.53 | 80.60 | 80.68 | 15,828 | -0.16(-0.19%) |
Jul 11, 2023 | 80.25 | 80.93 | 80.09 | 80.84 | 7,480 | +0.82(+1.03%) |
Jul 10, 2023 | 80.82 | 81.26 | 80.01 | 80.02 | 3,540 | -0.66(-0.82%) |
Jul 07, 2023 | 79.93 | 81.11 | 79.93 | 80.68 | 25,477 | +0.60(+0.75%) |
Jul 06, 2023 | 79.52 | 80.15 | 79.52 | 80.08 | 4,622 | -0.15(-0.18%) |
Jul 05, 2023 | 80.67 | 80.80 | 79.52 | 80.23 | 961,738 | -0.57(-0.71%) |
Jul 03, 2023 | 80.88 | 81.31 | 80.67 | 80.80 | 5,251 | +0.01(+0.02%) |
Jun 30, 2023 | 80.65 | 81.23 | 80.46 | 80.78 | 26,647 | +0.46(+0.57%) |
Jun 29, 2023 | 79.44 | 80.33 | 79.44 | 80.33 | 4,610 | +1.20(+1.52%) |
Jun 28, 2023 | 79.88 | 79.88 | 78.75 | 79.12 | 594,212 | -0.99(-1.23%) |
Jun 27, 2023 | 79.96 | 80.76 | 79.96 | 80.11 | 5,350 | +0.08(+0.10%) |
Jun 26, 2023 | 79.70 | 80.33 | 79.60 | 80.03 | 7,561 | +0.18(+0.22%) |
Jun 23, 2023 | 80.32 | 80.52 | 79.81 | 79.85 | 6,329 | -0.93(-1.15%) |
Jun 22, 2023 | 80.62 | 80.78 | 80.20 | 80.78 | 5,063 | +0.08(+0.10%) |
Jun 21, 2023 | 79.94 | 80.87 | 79.90 | 80.70 | 8,177 | +0.17(+0.21%) |
Jun 20, 2023 | 81.05 | 81.09 | 80.28 | 80.53 | 5,612 | -0.78(-0.96%) |
Jun 16, 2023 | 80.14 | 81.31 | 80.14 | 81.31 | 13,444 | +1.17(+1.46%) |
Jun 15, 2023 | 79.78 | 80.14 | 79.22 | 80.14 | 6,208 | +0.67(+0.84%) |
Jun 14, 2023 | 80.81 | 80.81 | 79.35 | 79.47 | 9,736 | -1.31(-1.62%) |
Jun 13, 2023 | 80.25 | 81.55 | 80.25 | 80.78 | 13,376 | +0.47(+0.59%) |
Jun 12, 2023 | 80.73 | 80.73 | 79.87 | 80.31 | 5,204 | -0.27(-0.33%) |
Jun 09, 2023 | 80.80 | 80.80 | 80.27 | 80.58 | 6,560 | -0.12(-0.15%) |
Jun 08, 2023 | 81.19 | 81.19 | 80.43 | 80.69 | 4,644 | -0.42(-0.52%) |
Jun 07, 2023 | 80.26 | 81.16 | 80.21 | 81.12 | 5,531 | +1.15(+1.44%) |
Jun 06, 2023 | 79.12 | 80.02 | 79.12 | 79.97 | 5,504 | +0.91(+1.16%) |
Jun 05, 2023 | 79.81 | 79.81 | 79.03 | 79.05 | 12,477 | -0.60(-0.75%) |
Jun 02, 2023 | 78.55 | 79.80 | 78.55 | 79.65 | 9,685 | +1.66(+2.13%) |
Jun 01, 2023 | 77.30 | 78.07 | 77.30 | 77.99 | 5,670 | +0.50(+0.65%) |
May 31, 2023 | 78.71 | 79.10 | 77.49 | 77.49 | 20,843 | -1.68(-2.12%) |
May 30, 2023 | 78.68 | 79.22 | 78.39 | 79.17 | 22,851 | +0.43(+0.55%) |
May 26, 2023 | 79.00 | 79.02 | 78.63 | 78.74 | 12,562 | -0.28(-0.36%) |
May 25, 2023 | 80.12 | 80.12 | 79.00 | 79.02 | 21,935 | -0.97(-1.22%) |
May 24, 2023 | 81.10 | 81.10 | 79.97 | 80.00 | 6,248 | -1.58(-1.94%) |
May 23, 2023 | 82.18 | 82.18 | 81.58 | 81.58 | 27,232 | -0.31(-0.38%) |
May 22, 2023 | 81.52 | 82.02 | 81.46 | 81.89 | 4,431 | -0.49(-0.60%) |
May 19, 2023 | 83.05 | 83.17 | 82.20 | 82.38 | 4,541 | -0.20(-0.24%) |
May 18, 2023 | 81.82 | 82.61 | 81.74 | 82.58 | 238,511 | +0.81(+0.99%) |
May 17, 2023 | 82.03 | 82.48 | 81.77 | 81.77 | 2,757 | +0.16(+0.19%) |
May 16, 2023 | 82.19 | 82.19 | 81.53 | 81.62 | 5,211 | -0.67(-0.81%) |
May 15, 2023 | 82.24 | 82.29 | 81.70 | 82.29 | 8,183 | -0.08(-0.10%) |
May 12, 2023 | 83.24 | 83.24 | 81.91 | 82.36 | 3,133 | -0.45(-0.54%) |
May 11, 2023 | 82.65 | 82.81 | 82.17 | 82.81 | 3,339 | -0.02(-0.03%) |
May 10, 2023 | 83.96 | 83.96 | 82.39 | 82.84 | 5,962 | -0.54(-0.65%) |
May 09, 2023 | 82.67 | 83.71 | 82.67 | 83.38 | 4,025 | +0.33(+0.39%) |
May 08, 2023 | 82.67 | 83.27 | 82.67 | 83.05 | 18,759 | +0.69(+0.84%) |
May 05, 2023 | 81.87 | 82.81 | 81.87 | 82.36 | 4,573 | +1.69(+2.10%) |
May 04, 2023 | 80.92 | 81.14 | 80.06 | 80.67 | 5,581 | -0.69(-0.85%) |
May 03, 2023 | 81.60 | 82.00 | 81.36 | 81.36 | 7,449 | -0.31(-0.39%) |
May 02, 2023 | 82.48 | 82.56 | 80.83 | 81.68 | 6,737 | -1.38(-1.66%) |