Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 86.68 | 86.77 | 86.41 | 86.72 | 3,524 | +0.27(+0.31%) |
Jul 28, 2023 | 86.55 | 86.72 | 86.33 | 86.45 | 4,222 | +0.82(+0.96%) |
Jul 27, 2023 | 87.11 | 87.11 | 85.35 | 85.63 | 7,994 | -0.82(-0.95%) |
Jul 26, 2023 | 86.38 | 86.69 | 86.17 | 86.45 | 6,185 | -0.15(-0.17%) |
Jul 25, 2023 | 86.72 | 86.84 | 86.55 | 86.60 | 21,382 | -0.13(-0.15%) |
Jul 24, 2023 | 86.82 | 86.86 | 86.73 | 86.73 | 2,651 | -0.37(-0.42%) |
Jul 21, 2023 | 87.27 | 87.51 | 87.09 | 87.09 | 5,162 | -0.09(-0.10%) |
Jul 20, 2023 | 86.60 | 87.18 | 86.55 | 87.18 | 14,179 | +0.50(+0.57%) |
Jul 19, 2023 | 86.63 | 86.93 | 86.63 | 86.69 | 8,350 | +0.14(+0.16%) |
Jul 18, 2023 | 86.03 | 86.55 | 85.84 | 86.55 | 8,598 | +0.54(+0.63%) |
Jul 17, 2023 | 85.34 | 86.20 | 85.08 | 86.01 | 10,028 | +0.64(+0.75%) |
Jul 14, 2023 | 85.32 | 85.55 | 85.20 | 85.36 | 17,184 | -0.32(-0.37%) |
Jul 13, 2023 | 85.58 | 85.68 | 85.36 | 85.68 | 20,135 | +0.49(+0.57%) |
Jul 12, 2023 | 85.38 | 85.43 | 85.07 | 85.19 | 80,075 | +0.33(+0.38%) |
Jul 11, 2023 | 84.13 | 84.88 | 83.91 | 84.87 | 4,383 | +0.87(+1.04%) |
Jul 10, 2023 | 82.97 | 84.00 | 82.97 | 84.00 | 12,146 | +1.31(+1.58%) |
Jul 07, 2023 | 82.82 | 83.14 | 82.57 | 82.69 | 4,736 | +0.15(+0.18%) |
Jul 06, 2023 | 82.84 | 82.87 | 82.26 | 82.54 | 11,314 | -1.17(-1.40%) |
Jul 05, 2023 | 83.75 | 83.80 | 83.41 | 83.71 | 7,437 | -0.04(-0.05%) |
Jul 03, 2023 | 83.38 | 83.77 | 83.38 | 83.75 | 5,109 | +0.26(+0.31%) |
Jun 30, 2023 | 83.29 | 83.66 | 83.29 | 83.49 | 6,628 | +1.17(+1.42%) |
Jun 29, 2023 | 82.37 | 82.59 | 82.28 | 82.32 | 9,880 | -0.10(-0.12%) |
Jun 28, 2023 | 82.17 | 82.42 | 81.94 | 82.42 | 21,915 | +0.32(+0.39%) |
Jun 27, 2023 | 81.56 | 82.29 | 81.51 | 82.11 | 6,123 | +0.61(+0.75%) |
Jun 26, 2023 | 81.54 | 81.75 | 81.49 | 81.49 | 7,656 | +0.00(+0.00%) |
Jun 23, 2023 | 81.88 | 81.88 | 81.29 | 81.49 | 11,148 | -0.85(-1.03%) |
Jun 22, 2023 | 82.14 | 82.34 | 81.90 | 82.34 | 6,324 | +0.19(+0.24%) |
Jun 21, 2023 | 82.26 | 82.54 | 81.84 | 82.15 | 29,922 | -0.16(-0.20%) |
Jun 20, 2023 | 82.67 | 82.67 | 82.09 | 82.31 | 5,472 | -0.73(-0.87%) |
Jun 16, 2023 | 83.51 | 83.55 | 82.88 | 83.04 | 36,294 | -0.21(-0.26%) |
Jun 15, 2023 | 82.39 | 83.43 | 82.39 | 83.25 | 22,602 | +1.23(+1.50%) |
Jun 14, 2023 | 82.47 | 82.57 | 81.82 | 82.02 | 22,841 | -0.08(-0.10%) |
Jun 13, 2023 | 81.75 | 82.31 | 81.75 | 82.10 | 45,449 | +0.60(+0.74%) |
Jun 12, 2023 | 81.02 | 81.50 | 80.88 | 81.50 | 12,036 | +0.44(+0.55%) |
Jun 09, 2023 | 81.27 | 81.37 | 80.34 | 81.06 | 49,116 | +0.01(+0.01%) |
Jun 08, 2023 | 80.62 | 81.21 | 80.62 | 81.05 | 66,719 | +0.49(+0.61%) |
Jun 07, 2023 | 81.11 | 81.12 | 80.47 | 80.55 | 22,653 | -0.32(-0.39%) |
Jun 06, 2023 | 80.70 | 80.98 | 80.64 | 80.87 | 14,847 | -0.03(-0.04%) |
Jun 05, 2023 | 80.73 | 81.12 | 80.71 | 80.90 | 38,809 | +0.17(+0.21%) |
Jun 02, 2023 | 80.20 | 80.73 | 79.92 | 80.73 | 9,174 | +1.29(+1.62%) |
Jun 01, 2023 | 79.24 | 79.65 | 78.67 | 79.45 | 10,340 | +0.26(+0.33%) |
May 31, 2023 | 78.79 | 79.18 | 78.44 | 79.18 | 13,654 | -0.03(-0.04%) |
May 30, 2023 | 79.56 | 79.56 | 78.94 | 79.21 | 14,939 | -0.14(-0.17%) |
May 26, 2023 | 78.96 | 79.36 | 78.94 | 79.35 | 17,330 | +1.01(+1.29%) |
May 25, 2023 | 78.95 | 78.95 | 78.24 | 78.34 | 14,963 | -1.21(-1.52%) |
May 24, 2023 | 79.14 | 79.61 | 79.14 | 79.55 | 6,652 | -0.09(-0.11%) |
May 23, 2023 | 80.44 | 80.55 | 79.63 | 79.63 | 4,715 | -1.15(-1.42%) |
May 22, 2023 | 80.68 | 80.85 | 80.66 | 80.78 | 6,217 | +0.25(+0.31%) |
May 19, 2023 | 80.83 | 80.91 | 80.40 | 80.53 | 3,383 | -0.26(-0.32%) |
May 18, 2023 | 79.84 | 80.79 | 79.81 | 80.79 | 6,730 | +0.98(+1.23%) |
May 17, 2023 | 79.57 | 80.20 | 79.28 | 79.81 | 33,791 | +0.40(+0.50%) |
May 16, 2023 | 79.96 | 79.96 | 79.42 | 79.42 | 5,888 | -1.06(-1.31%) |
May 15, 2023 | 80.10 | 80.66 | 80.02 | 80.47 | 24,405 | +0.11(+0.14%) |
May 12, 2023 | 80.78 | 80.78 | 79.84 | 80.37 | 8,307 | -0.07(-0.09%) |
May 11, 2023 | 80.34 | 80.54 | 80.11 | 80.44 | 32,878 | -0.09(-0.11%) |
May 10, 2023 | 80.90 | 80.91 | 79.90 | 80.52 | 86,889 | +0.09(+0.11%) |
May 09, 2023 | 80.46 | 80.52 | 80.20 | 80.44 | 40,158 | -0.61(-0.76%) |
May 08, 2023 | 80.81 | 81.05 | 80.56 | 81.05 | 92,417 | +0.24(+0.29%) |
May 05, 2023 | 80.43 | 81.19 | 80.43 | 80.81 | 77,094 | +1.23(+1.54%) |
May 04, 2023 | 79.45 | 79.89 | 79.41 | 79.59 | 15,588 | -0.48(-0.60%) |
May 03, 2023 | 80.41 | 80.90 | 79.85 | 80.07 | 31,333 | +0.08(+0.10%) |
May 02, 2023 | 80.49 | 80.54 | 79.56 | 79.99 | 38,641 | -1.25(-1.54%) |