Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 83.94 | 84.69 | 83.07 | 84.62 | 639,481 | +0.76(+0.90%) |
Jul 28, 2023 | 84.73 | 85.47 | 83.61 | 83.87 | 597,698 | -0.01(-0.01%) |
Jul 27, 2023 | 86.63 | 88.72 | 83.57 | 83.88 | 1,033,936 | -3.03(-3.49%) |
Jul 26, 2023 | 85.34 | 87.17 | 85.19 | 86.91 | 627,741 | +1.72(+2.01%) |
Jul 25, 2023 | 85.47 | 85.83 | 84.36 | 85.19 | 453,661 | -0.37(-0.44%) |
Jul 24, 2023 | 84.47 | 85.90 | 84.47 | 85.56 | 442,366 | +1.00(+1.18%) |
Jul 21, 2023 | 84.78 | 85.56 | 83.77 | 84.56 | 605,196 | +0.70(+0.83%) |
Jul 20, 2023 | 84.64 | 85.44 | 83.58 | 83.87 | 504,408 | -1.34(-1.58%) |
Jul 19, 2023 | 82.46 | 85.66 | 81.75 | 85.21 | 1,018,425 | +1.67(+2.00%) |
Jul 18, 2023 | 83.22 | 85.18 | 82.19 | 83.54 | 725,441 | +0.51(+0.61%) |
Jul 17, 2023 | 80.67 | 83.47 | 80.21 | 83.03 | 651,459 | +0.78(+0.95%) |
Jul 14, 2023 | 85.56 | 85.56 | 79.91 | 82.25 | 1,148,554 | -4.32(-4.99%) |
Jul 13, 2023 | 86.99 | 87.24 | 85.84 | 86.57 | 371,118 | -0.47(-0.54%) |
Jul 12, 2023 | 87.82 | 88.41 | 86.28 | 87.04 | 671,658 | +0.49(+0.57%) |
Jul 11, 2023 | 84.30 | 86.66 | 84.00 | 86.55 | 515,030 | +2.75(+3.28%) |
Jul 10, 2023 | 83.06 | 85.07 | 83.06 | 83.81 | 422,772 | +0.74(+0.89%) |
Jul 07, 2023 | 81.66 | 84.37 | 81.66 | 83.07 | 805,508 | +1.64(+2.01%) |
Jul 06, 2023 | 82.15 | 82.83 | 81.08 | 81.44 | 775,187 | -1.92(-2.31%) |
Jul 05, 2023 | 84.53 | 84.53 | 83.27 | 83.36 | 546,614 | -1.84(-2.16%) |
Jul 03, 2023 | 84.60 | 85.46 | 84.38 | 85.20 | 260,535 | +0.25(+0.30%) |
Jun 30, 2023 | 84.23 | 85.49 | 83.18 | 84.95 | 681,469 | +1.84(+2.22%) |
Jun 29, 2023 | 81.88 | 83.33 | 81.88 | 83.10 | 347,479 | +1.63(+2.00%) |
Jun 28, 2023 | 81.69 | 82.11 | 80.63 | 81.48 | 436,488 | -0.34(-0.42%) |
Jun 27, 2023 | 80.51 | 82.45 | 80.05 | 81.82 | 484,883 | +0.99(+1.23%) |
Jun 26, 2023 | 79.37 | 81.74 | 79.17 | 80.83 | 685,421 | +1.67(+2.11%) |
Jun 23, 2023 | 79.02 | 80.27 | 78.81 | 79.16 | 1,499,134 | -1.27(-1.58%) |
Jun 22, 2023 | 81.97 | 81.97 | 79.74 | 80.44 | 720,033 | -1.70(-2.07%) |
Jun 21, 2023 | 81.47 | 82.98 | 80.90 | 82.13 | 561,825 | -0.09(-0.11%) |
Jun 20, 2023 | 83.86 | 83.86 | 82.08 | 82.22 | 652,510 | -1.81(-2.16%) |
Jun 16, 2023 | 84.77 | 85.08 | 83.48 | 84.03 | 1,143,052 | -0.64(-0.75%) |
Jun 15, 2023 | 84.04 | 85.24 | 83.85 | 84.67 | 555,978 | +0.03(+0.03%) |
Jun 14, 2023 | 87.04 | 87.14 | 84.11 | 84.64 | 672,277 | -2.67(-3.05%) |
Jun 13, 2023 | 83.52 | 88.75 | 83.52 | 87.31 | 1,303,845 | +3.91(+4.69%) |
Jun 12, 2023 | 83.06 | 84.17 | 82.02 | 83.40 | 391,681 | +0.75(+0.90%) |
Jun 09, 2023 | 83.43 | 84.28 | 82.30 | 82.65 | 510,850 | -0.69(-0.82%) |
Jun 08, 2023 | 83.41 | 83.66 | 82.33 | 83.34 | 518,114 | -0.14(-0.16%) |
Jun 07, 2023 | 81.01 | 83.98 | 80.73 | 83.48 | 571,668 | +3.06(+3.80%) |
Jun 06, 2023 | 76.65 | 80.44 | 76.64 | 80.42 | 821,247 | +4.39(+5.78%) |
Jun 05, 2023 | 77.93 | 78.36 | 75.96 | 76.02 | 467,412 | -2.98(-3.77%) |
Jun 02, 2023 | 76.02 | 79.08 | 75.52 | 79.00 | 807,682 | +4.38(+5.87%) |
Jun 01, 2023 | 74.05 | 74.94 | 73.16 | 74.62 | 511,243 | +0.60(+0.81%) |
May 31, 2023 | 75.01 | 75.73 | 72.73 | 74.02 | 751,715 | -1.69(-2.23%) |
May 30, 2023 | 76.65 | 77.43 | 75.55 | 75.71 | 522,323 | -0.32(-0.43%) |
May 26, 2023 | 74.66 | 76.12 | 74.53 | 76.03 | 462,182 | +1.33(+1.78%) |
May 25, 2023 | 73.82 | 75.15 | 73.60 | 74.70 | 520,940 | +0.77(+1.05%) |
May 24, 2023 | 74.42 | 74.82 | 73.03 | 73.93 | 418,620 | -0.76(-1.01%) |
May 23, 2023 | 74.76 | 76.50 | 74.51 | 74.68 | 426,101 | -0.69(-0.91%) |
May 22, 2023 | 74.76 | 75.81 | 74.52 | 75.37 | 391,863 | +0.46(+0.62%) |
May 19, 2023 | 78.72 | 78.72 | 74.32 | 74.91 | 656,936 | -3.54(-4.51%) |
May 18, 2023 | 76.02 | 78.73 | 75.40 | 78.45 | 670,168 | +2.48(+3.27%) |
May 17, 2023 | 74.55 | 76.24 | 74.55 | 75.97 | 620,946 | +1.71(+2.30%) |
May 16, 2023 | 75.48 | 75.92 | 73.61 | 74.26 | 677,139 | -2.03(-2.66%) |
May 15, 2023 | 75.46 | 76.30 | 74.66 | 76.29 | 529,284 | +0.77(+1.03%) |
May 12, 2023 | 75.61 | 75.99 | 74.58 | 75.51 | 604,980 | +0.19(+0.25%) |
May 11, 2023 | 75.96 | 76.45 | 75.05 | 75.33 | 1,134,131 | -0.92(-1.20%) |
May 10, 2023 | 80.23 | 80.23 | 75.17 | 76.25 | 1,064,666 | -2.73(-3.46%) |
May 09, 2023 | 79.50 | 79.66 | 78.84 | 78.98 | 389,315 | -1.67(-2.07%) |
May 08, 2023 | 81.27 | 81.27 | 80.13 | 80.64 | 426,236 | +0.01(+0.01%) |
May 05, 2023 | 80.15 | 80.69 | 79.14 | 80.63 | 918,358 | +2.27(+2.90%) |
May 04, 2023 | 81.70 | 82.39 | 78.14 | 78.36 | 654,555 | -4.26(-5.16%) |
May 03, 2023 | 84.26 | 85.09 | 82.54 | 82.62 | 568,106 | -1.41(-1.68%) |
May 02, 2023 | 83.34 | 84.04 | 81.42 | 84.04 | 526,528 | +0.12(+0.14%) |