Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 87.14 | 88.46 | 86.25 | 86.87 | 1,037,938 | +0.34(+0.39%) |
Jul 28, 2023 | 86.39 | 87.23 | 86.02 | 86.53 | 1,053,440 | +0.14(+0.16%) |
Jul 27, 2023 | 85.28 | 86.97 | 85.02 | 86.39 | 1,870,606 | +1.32(+1.56%) |
Jul 26, 2023 | 82.37 | 85.35 | 82.32 | 85.07 | 1,491,648 | +2.61(+3.16%) |
Jul 25, 2023 | 82.71 | 83.15 | 82.22 | 82.46 | 777,280 | -0.22(-0.26%) |
Jul 24, 2023 | 83.01 | 83.36 | 82.03 | 82.68 | 824,245 | -0.33(-0.40%) |
Jul 21, 2023 | 83.16 | 83.47 | 82.20 | 83.01 | 1,068,541 | -0.09(-0.11%) |
Jul 20, 2023 | 80.86 | 84.00 | 80.73 | 83.10 | 1,806,815 | +1.56(+1.92%) |
Jul 19, 2023 | 82.06 | 84.51 | 81.44 | 81.54 | 3,927,349 | -4.28(-4.98%) |
Jul 18, 2023 | 84.25 | 86.05 | 84.25 | 85.81 | 2,508,244 | +2.46(+2.95%) |
Jul 17, 2023 | 84.15 | 84.75 | 83.19 | 83.36 | 924,022 | -0.83(-0.98%) |
Jul 14, 2023 | 85.56 | 85.92 | 83.86 | 84.18 | 990,055 | -1.11(-1.31%) |
Jul 13, 2023 | 85.31 | 86.63 | 85.18 | 85.30 | 1,088,594 | +0.61(+0.72%) |
Jul 12, 2023 | 85.89 | 85.93 | 84.31 | 84.69 | 1,157,020 | -0.86(-1.00%) |
Jul 11, 2023 | 85.39 | 85.74 | 84.78 | 85.55 | 559,682 | +0.48(+0.56%) |
Jul 10, 2023 | 85.50 | 85.60 | 84.28 | 85.07 | 557,188 | -0.59(-0.69%) |
Jul 07, 2023 | 84.48 | 86.57 | 84.47 | 85.66 | 1,110,274 | +1.53(+1.82%) |
Jul 06, 2023 | 83.57 | 84.21 | 82.77 | 84.12 | 729,393 | +0.28(+0.33%) |
Jul 05, 2023 | 82.88 | 84.00 | 82.17 | 83.84 | 725,065 | +0.60(+0.72%) |
Jul 03, 2023 | 82.58 | 83.64 | 82.00 | 83.25 | 375,912 | +0.62(+0.75%) |
Jun 30, 2023 | 83.06 | 83.84 | 82.61 | 82.63 | 1,093,337 | +0.26(+0.31%) |
Jun 29, 2023 | 79.95 | 82.42 | 79.88 | 82.37 | 1,233,199 | +2.64(+3.31%) |
Jun 28, 2023 | 80.34 | 80.58 | 79.09 | 79.74 | 1,035,041 | -0.73(-0.90%) |
Jun 27, 2023 | 79.14 | 80.46 | 79.07 | 80.46 | 602,048 | +1.41(+1.79%) |
Jun 26, 2023 | 79.58 | 80.06 | 79.00 | 79.05 | 581,437 | -0.54(-0.67%) |
Jun 23, 2023 | 78.44 | 79.83 | 78.26 | 79.59 | 1,202,448 | +0.45(+0.57%) |
Jun 22, 2023 | 79.29 | 79.29 | 77.74 | 79.14 | 534,043 | -0.31(-0.39%) |
Jun 21, 2023 | 79.77 | 80.19 | 79.35 | 79.45 | 434,355 | -0.44(-0.55%) |
Jun 20, 2023 | 79.74 | 80.11 | 78.37 | 79.89 | 620,155 | +0.03(+0.04%) |
Jun 16, 2023 | 80.92 | 81.20 | 79.59 | 79.86 | 967,738 | -0.66(-0.82%) |
Jun 15, 2023 | 78.87 | 80.58 | 78.53 | 80.51 | 671,102 | +1.15(+1.45%) |
Jun 14, 2023 | 78.40 | 80.14 | 77.61 | 79.36 | 955,003 | +0.99(+1.27%) |
Jun 13, 2023 | 76.64 | 78.57 | 76.28 | 78.36 | 753,183 | +1.78(+2.32%) |
Jun 12, 2023 | 79.26 | 79.26 | 76.48 | 76.58 | 951,213 | -2.80(-3.52%) |
Jun 09, 2023 | 78.99 | 79.58 | 78.79 | 79.38 | 662,684 | +0.35(+0.44%) |
Jun 08, 2023 | 79.85 | 80.17 | 78.92 | 79.03 | 764,477 | -1.15(-1.44%) |
Jun 07, 2023 | 81.07 | 81.37 | 80.02 | 80.18 | 606,743 | -0.57(-0.70%) |
Jun 06, 2023 | 80.02 | 81.08 | 79.79 | 80.75 | 640,256 | +0.74(+0.92%) |
Jun 05, 2023 | 80.09 | 80.36 | 79.02 | 80.02 | 550,316 | -0.05(-0.06%) |
Jun 02, 2023 | 79.35 | 80.52 | 78.99 | 80.06 | 601,198 | +2.01(+2.57%) |
Jun 01, 2023 | 76.90 | 78.54 | 76.69 | 78.06 | 642,864 | +1.23(+1.61%) |
May 31, 2023 | 78.03 | 78.19 | 76.77 | 76.82 | 897,955 | -1.60(-2.04%) |
May 30, 2023 | 78.15 | 78.84 | 77.84 | 78.42 | 641,780 | +0.60(+0.77%) |
May 26, 2023 | 76.71 | 78.20 | 76.71 | 77.83 | 891,015 | +1.12(+1.46%) |
May 25, 2023 | 75.24 | 77.17 | 75.03 | 76.70 | 923,590 | +1.40(+1.86%) |
May 24, 2023 | 73.67 | 75.83 | 73.22 | 75.30 | 824,277 | +1.04(+1.40%) |
May 23, 2023 | 75.06 | 75.60 | 74.21 | 74.26 | 538,011 | -0.94(-1.25%) |
May 22, 2023 | 75.05 | 75.62 | 74.66 | 75.20 | 657,764 | +0.28(+0.37%) |
May 19, 2023 | 75.59 | 76.08 | 74.90 | 74.93 | 635,840 | -0.31(-0.41%) |
May 18, 2023 | 73.98 | 75.56 | 73.80 | 75.23 | 946,770 | +1.20(+1.62%) |
May 17, 2023 | 75.10 | 75.10 | 73.88 | 74.03 | 792,498 | -0.35(-0.47%) |
May 16, 2023 | 76.11 | 76.32 | 74.36 | 74.38 | 887,621 | -1.73(-2.27%) |
May 15, 2023 | 75.72 | 76.47 | 75.13 | 76.11 | 553,203 | +0.83(+1.11%) |
May 12, 2023 | 75.86 | 76.41 | 74.82 | 75.27 | 616,728 | -0.09(-0.12%) |
May 11, 2023 | 75.56 | 75.99 | 74.94 | 75.36 | 521,876 | -0.86(-1.13%) |
May 10, 2023 | 78.13 | 78.36 | 75.18 | 76.23 | 830,510 | -1.25(-1.62%) |
May 09, 2023 | 77.39 | 77.82 | 76.34 | 77.48 | 572,121 | -0.12(-0.15%) |
May 08, 2023 | 76.71 | 77.83 | 76.71 | 77.60 | 1,002,692 | +1.55(+2.04%) |
May 05, 2023 | 72.38 | 76.54 | 72.23 | 76.05 | 1,570,606 | +5.11(+7.20%) |
May 04, 2023 | 71.72 | 72.13 | 70.37 | 70.94 | 1,077,399 | -1.13(-1.57%) |
May 03, 2023 | 73.71 | 74.72 | 71.68 | 72.08 | 1,209,532 | -1.57(-2.13%) |
May 02, 2023 | 76.28 | 76.59 | 73.47 | 73.65 | 919,615 | -3.03(-3.95%) |