Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 73.59 | 75.00 | 73.32 | 74.67 | 442,316 | +1.17(+1.59%) |
Jul 28, 2023 | 72.47 | 73.59 | 72.19 | 73.50 | 436,059 | +1.12(+1.55%) |
Jul 27, 2023 | 73.34 | 74.65 | 72.30 | 72.38 | 637,051 | -0.12(-0.17%) |
Jul 26, 2023 | 78.00 | 78.00 | 72.21 | 72.50 | 1,222,396 | -9.03(-11.08%) |
Jul 25, 2023 | 79.85 | 81.85 | 79.81 | 81.53 | 402,501 | +1.34(+1.67%) |
Jul 24, 2023 | 81.69 | 81.73 | 80.12 | 80.19 | 272,761 | -1.81(-2.21%) |
Jul 21, 2023 | 82.45 | 83.59 | 81.86 | 82.00 | 322,107 | +0.04(+0.05%) |
Jul 20, 2023 | 82.63 | 83.10 | 81.92 | 81.96 | 243,911 | -0.43(-0.52%) |
Jul 19, 2023 | 83.55 | 84.21 | 81.08 | 82.39 | 400,339 | -1.29(-1.54%) |
Jul 18, 2023 | 84.17 | 84.36 | 83.44 | 83.68 | 245,603 | -0.49(-0.58%) |
Jul 17, 2023 | 84.46 | 84.98 | 83.87 | 84.17 | 215,730 | -0.56(-0.66%) |
Jul 14, 2023 | 84.24 | 85.18 | 83.75 | 84.73 | 231,046 | +0.47(+0.56%) |
Jul 13, 2023 | 84.50 | 84.72 | 83.28 | 84.26 | 258,836 | +0.15(+0.18%) |
Jul 12, 2023 | 83.03 | 84.53 | 82.67 | 84.11 | 478,316 | +1.85(+2.25%) |
Jul 11, 2023 | 81.49 | 82.55 | 81.15 | 82.26 | 234,084 | +0.77(+0.94%) |
Jul 10, 2023 | 79.34 | 81.87 | 79.34 | 81.49 | 247,281 | +1.88(+2.36%) |
Jul 07, 2023 | 79.40 | 80.41 | 79.33 | 79.61 | 436,546 | +0.21(+0.26%) |
Jul 06, 2023 | 80.34 | 80.45 | 79.26 | 79.40 | 250,856 | -1.52(-1.88%) |
Jul 05, 2023 | 82.38 | 82.38 | 80.64 | 80.92 | 225,771 | -1.59(-1.93%) |
Jul 03, 2023 | 83.38 | 83.38 | 82.02 | 82.51 | 104,747 | -1.13(-1.35%) |
Jun 30, 2023 | 83.93 | 84.33 | 83.47 | 83.64 | 440,072 | +0.22(+0.26%) |
Jun 29, 2023 | 82.09 | 84.05 | 82.05 | 83.42 | 243,432 | +1.08(+1.31%) |
Jun 28, 2023 | 82.50 | 82.77 | 82.11 | 82.34 | 140,402 | -0.13(-0.16%) |
Jun 27, 2023 | 82.26 | 82.80 | 81.92 | 82.47 | 148,972 | +0.17(+0.21%) |
Jun 26, 2023 | 82.04 | 83.03 | 81.61 | 82.30 | 233,286 | +0.13(+0.16%) |
Jun 23, 2023 | 83.14 | 83.62 | 81.89 | 82.17 | 855,770 | -1.50(-1.79%) |
Jun 22, 2023 | 82.84 | 83.93 | 82.52 | 83.67 | 217,874 | +1.03(+1.25%) |
Jun 21, 2023 | 82.91 | 83.33 | 82.18 | 82.64 | 326,402 | -0.27(-0.33%) |
Jun 20, 2023 | 83.12 | 83.65 | 82.45 | 82.91 | 413,093 | -0.37(-0.44%) |
Jun 16, 2023 | 83.07 | 83.50 | 81.58 | 83.28 | 851,275 | +1.09(+1.33%) |
Jun 15, 2023 | 82.68 | 83.31 | 81.60 | 82.19 | 268,950 | -0.75(-0.90%) |
Jun 14, 2023 | 82.70 | 84.44 | 82.23 | 82.94 | 724,676 | +0.62(+0.75%) |
Jun 13, 2023 | 83.03 | 83.96 | 82.29 | 82.32 | 319,989 | -0.78(-0.94%) |
Jun 12, 2023 | 83.63 | 83.66 | 82.65 | 83.10 | 221,876 | -0.59(-0.70%) |
Jun 09, 2023 | 84.89 | 84.95 | 83.22 | 83.69 | 158,319 | -0.57(-0.68%) |
Jun 08, 2023 | 84.91 | 85.45 | 83.91 | 84.26 | 245,031 | -0.98(-1.15%) |
Jun 07, 2023 | 84.64 | 85.62 | 84.06 | 85.24 | 240,356 | +0.82(+0.97%) |
Jun 06, 2023 | 83.72 | 84.73 | 83.26 | 84.42 | 233,023 | +0.47(+0.56%) |
Jun 05, 2023 | 84.49 | 84.49 | 82.57 | 83.95 | 146,254 | -0.40(-0.47%) |
Jun 02, 2023 | 83.19 | 84.53 | 82.18 | 84.35 | 221,014 | +1.46(+1.76%) |
Jun 01, 2023 | 82.12 | 82.96 | 81.08 | 82.89 | 181,812 | +0.49(+0.59%) |
May 31, 2023 | 81.46 | 82.77 | 80.93 | 82.40 | 269,614 | +0.96(+1.18%) |
May 30, 2023 | 81.31 | 81.87 | 81.06 | 81.44 | 135,540 | +0.00(+0.00%) |
May 26, 2023 | 81.17 | 81.87 | 80.72 | 81.44 | 120,518 | +0.49(+0.61%) |
May 25, 2023 | 80.01 | 81.06 | 79.65 | 80.95 | 216,386 | +0.44(+0.55%) |
May 24, 2023 | 80.69 | 81.61 | 79.76 | 80.51 | 251,140 | -0.15(-0.19%) |
May 23, 2023 | 84.20 | 84.30 | 80.23 | 80.66 | 344,308 | -3.78(-4.48%) |
May 22, 2023 | 84.44 | 85.10 | 84.13 | 84.44 | 150,330 | -0.15(-0.18%) |
May 19, 2023 | 84.65 | 85.16 | 84.14 | 84.59 | 282,285 | +0.60(+0.71%) |
May 18, 2023 | 83.72 | 84.45 | 83.24 | 83.99 | 134,911 | +0.05(+0.06%) |
May 17, 2023 | 84.33 | 84.53 | 82.85 | 83.94 | 196,864 | -0.11(-0.13%) |
May 16, 2023 | 83.55 | 84.50 | 83.17 | 84.05 | 151,705 | -0.09(-0.11%) |
May 15, 2023 | 84.12 | 84.88 | 83.66 | 84.14 | 143,856 | +0.09(+0.11%) |
May 12, 2023 | 83.98 | 84.34 | 83.14 | 84.05 | 215,078 | +0.07(+0.08%) |
May 11, 2023 | 83.96 | 84.48 | 83.50 | 83.98 | 236,161 | -0.55(-0.65%) |
May 10, 2023 | 85.38 | 85.38 | 83.95 | 84.53 | 183,728 | -0.07(-0.08%) |
May 09, 2023 | 84.46 | 85.39 | 84.17 | 84.60 | 202,488 | -0.24(-0.28%) |
May 08, 2023 | 84.76 | 84.90 | 83.94 | 84.84 | 178,298 | +0.02(+0.02%) |
May 05, 2023 | 84.02 | 85.08 | 83.83 | 84.82 | 206,395 | +1.48(+1.78%) |
May 04, 2023 | 82.81 | 83.91 | 82.23 | 83.34 | 240,615 | -0.05(-0.06%) |
May 03, 2023 | 82.26 | 83.73 | 81.78 | 83.39 | 369,347 | +1.62(+1.98%) |
May 02, 2023 | 81.98 | 82.15 | 80.92 | 81.77 | 337,662 | -0.35(-0.43%) |