Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 85.86 | 85.86 | 85.21 | 85.40 | 55,991 | -0.29(-0.34%) |
Jul 28, 2023 | 85.67 | 85.86 | 85.34 | 85.69 | 63,463 | +0.24(+0.28%) |
Jul 27, 2023 | 86.19 | 86.42 | 85.34 | 85.45 | 88,322 | -0.39(-0.45%) |
Jul 26, 2023 | 85.46 | 86.16 | 85.38 | 85.84 | 73,091 | -0.20(-0.23%) |
Jul 25, 2023 | 85.47 | 86.30 | 85.39 | 86.04 | 57,778 | +0.04(+0.05%) |
Jul 24, 2023 | 86.29 | 86.54 | 85.96 | 86.00 | 67,111 | -0.40(-0.46%) |
Jul 21, 2023 | 85.80 | 86.64 | 85.64 | 86.40 | 329,971 | +0.63(+0.73%) |
Jul 20, 2023 | 84.94 | 85.94 | 84.94 | 85.77 | 296,117 | +1.28(+1.52%) |
Jul 19, 2023 | 84.51 | 85.06 | 84.38 | 84.49 | 303,959 | +0.29(+0.34%) |
Jul 18, 2023 | 83.66 | 84.52 | 83.63 | 84.20 | 80,388 | +0.74(+0.88%) |
Jul 17, 2023 | 83.63 | 83.67 | 83.27 | 83.47 | 143,056 | -0.35(-0.41%) |
Jul 14, 2023 | 83.43 | 84.03 | 83.32 | 83.81 | 831,385 | +1.02(+1.24%) |
Jul 13, 2023 | 82.98 | 83.05 | 82.64 | 82.79 | 103,516 | +0.45(+0.54%) |
Jul 12, 2023 | 82.56 | 82.75 | 82.18 | 82.34 | 119,646 | +0.11(+0.13%) |
Jul 11, 2023 | 82.20 | 82.42 | 81.91 | 82.23 | 80,156 | -0.01(-0.01%) |
Jul 10, 2023 | 81.67 | 82.33 | 81.67 | 82.24 | 96,244 | +0.51(+0.62%) |
Jul 07, 2023 | 82.34 | 82.34 | 81.67 | 81.74 | 55,505 | -0.76(-0.92%) |
Jul 06, 2023 | 82.61 | 82.77 | 82.25 | 82.49 | 59,059 | -0.85(-1.03%) |
Jul 05, 2023 | 83.16 | 83.55 | 83.16 | 83.35 | 76,001 | -0.11(-0.13%) |
Jul 03, 2023 | 83.86 | 83.86 | 83.21 | 83.46 | 178,851 | -0.98(-1.16%) |
Jun 30, 2023 | 83.96 | 84.52 | 83.96 | 84.44 | 285,754 | +0.97(+1.17%) |
Jun 29, 2023 | 82.85 | 83.52 | 82.73 | 83.47 | 78,636 | +0.32(+0.38%) |
Jun 28, 2023 | 83.31 | 83.33 | 82.89 | 83.15 | 162,803 | -0.16(-0.19%) |
Jun 27, 2023 | 83.38 | 83.54 | 82.83 | 83.31 | 74,366 | -0.21(-0.25%) |
Jun 26, 2023 | 83.88 | 83.88 | 82.89 | 83.52 | 137,685 | -0.51(-0.60%) |
Jun 23, 2023 | 84.01 | 84.29 | 83.85 | 84.02 | 57,229 | -0.34(-0.40%) |
Jun 22, 2023 | 83.90 | 84.47 | 83.90 | 84.36 | 55,192 | +0.32(+0.38%) |
Jun 21, 2023 | 83.88 | 84.27 | 83.56 | 84.04 | 102,251 | -0.01(-0.01%) |
Jun 20, 2023 | 83.73 | 84.36 | 83.62 | 84.05 | 247,791 | -0.47(-0.55%) |
Jun 16, 2023 | 84.73 | 85.11 | 84.42 | 84.52 | 311,204 | +0.05(+0.06%) |
Jun 15, 2023 | 83.29 | 84.50 | 83.29 | 84.47 | 127,277 | +1.24(+1.49%) |
Jun 14, 2023 | 83.60 | 83.67 | 82.93 | 83.23 | 792,164 | -0.78(-0.93%) |
Jun 13, 2023 | 83.74 | 84.11 | 83.71 | 84.01 | 151,750 | +0.32(+0.38%) |
Jun 12, 2023 | 83.56 | 83.70 | 83.20 | 83.69 | 113,720 | +0.25(+0.30%) |
Jun 09, 2023 | 83.23 | 83.61 | 83.02 | 83.45 | 209,571 | +0.10(+0.12%) |
Jun 08, 2023 | 82.73 | 83.44 | 82.59 | 83.35 | 234,772 | +0.61(+0.73%) |
Jun 07, 2023 | 83.13 | 83.26 | 82.65 | 82.74 | 112,961 | -0.63(-0.76%) |
Jun 06, 2023 | 84.09 | 84.09 | 83.07 | 83.37 | 84,549 | -0.26(-0.31%) |
Jun 05, 2023 | 83.57 | 83.91 | 83.45 | 83.63 | 55,973 | +0.20(+0.24%) |
Jun 02, 2023 | 82.88 | 83.56 | 82.67 | 83.43 | 124,499 | +1.01(+1.22%) |
Jun 01, 2023 | 81.89 | 82.52 | 81.51 | 82.43 | 169,332 | +0.53(+0.65%) |
May 31, 2023 | 81.26 | 82.01 | 80.92 | 81.89 | 208,726 | +0.48(+0.59%) |
May 30, 2023 | 81.84 | 82.01 | 81.25 | 81.41 | 241,806 | -0.68(-0.83%) |
May 26, 2023 | 82.23 | 82.72 | 81.93 | 82.09 | 98,899 | +0.05(+0.06%) |
May 25, 2023 | 82.51 | 82.58 | 81.58 | 82.04 | 91,836 | -0.76(-0.92%) |
May 24, 2023 | 83.15 | 83.15 | 82.74 | 82.80 | 120,077 | -0.68(-0.81%) |
May 23, 2023 | 84.25 | 84.32 | 83.37 | 83.48 | 156,677 | -0.96(-1.13%) |
May 22, 2023 | 84.45 | 84.83 | 84.40 | 84.44 | 72,633 | +0.03(+0.04%) |
May 19, 2023 | 84.10 | 84.79 | 84.10 | 84.41 | 52,680 | +0.48(+0.58%) |
May 18, 2023 | 84.08 | 84.08 | 83.33 | 83.93 | 89,685 | -0.18(-0.21%) |
May 17, 2023 | 84.30 | 84.31 | 83.34 | 84.10 | 516,101 | -0.02(-0.02%) |
May 16, 2023 | 84.54 | 84.54 | 84.10 | 84.12 | 540,629 | -0.64(-0.76%) |
May 15, 2023 | 84.94 | 84.94 | 84.46 | 84.76 | 380,863 | -0.02(-0.02%) |
May 12, 2023 | 85.04 | 85.22 | 84.51 | 84.78 | 90,304 | -0.15(-0.17%) |
May 11, 2023 | 84.99 | 84.99 | 84.39 | 84.93 | 141,315 | -0.26(-0.30%) |
May 10, 2023 | 85.20 | 85.34 | 84.67 | 85.19 | 115,767 | +0.17(+0.20%) |
May 09, 2023 | 85.15 | 85.40 | 84.95 | 85.02 | 1,915,409 | -0.51(-0.60%) |
May 08, 2023 | 85.75 | 85.75 | 85.30 | 85.53 | 118,521 | -0.08(-0.09%) |
May 05, 2023 | 85.19 | 85.83 | 84.97 | 85.61 | 51,807 | +0.75(+0.88%) |
May 04, 2023 | 85.19 | 85.19 | 84.56 | 84.86 | 286,590 | -0.53(-0.62%) |
May 03, 2023 | 85.66 | 86.37 | 85.36 | 85.39 | 89,607 | +0.12(+0.14%) |
May 02, 2023 | 85.32 | 85.74 | 84.81 | 85.28 | 111,953 | -0.33(-0.38%) |