Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 83.23 | 83.32 | 82.00 | 82.59 | 1,102,161 | -0.14(-0.17%) |
Jul 28, 2023 | 81.53 | 83.19 | 80.74 | 82.72 | 3,080,938 | +2.27(+2.82%) |
Jul 27, 2023 | 81.94 | 82.37 | 80.14 | 80.45 | 1,020,026 | -1.14(-1.39%) |
Jul 26, 2023 | 80.30 | 81.72 | 80.11 | 81.59 | 835,258 | +0.43(+0.53%) |
Jul 25, 2023 | 81.62 | 81.70 | 80.51 | 81.16 | 1,197,250 | -0.53(-0.65%) |
Jul 24, 2023 | 81.72 | 82.23 | 81.30 | 81.69 | 897,807 | +0.32(+0.40%) |
Jul 21, 2023 | 82.24 | 82.24 | 81.28 | 81.36 | 768,522 | -0.37(-0.46%) |
Jul 20, 2023 | 81.45 | 82.00 | 80.52 | 81.74 | 935,143 | +1.30(+1.62%) |
Jul 19, 2023 | 79.83 | 81.29 | 79.77 | 80.43 | 1,165,531 | +0.62(+0.77%) |
Jul 18, 2023 | 79.48 | 81.31 | 79.33 | 79.82 | 1,350,185 | +0.65(+0.82%) |
Jul 17, 2023 | 79.24 | 79.72 | 78.08 | 79.17 | 1,514,324 | -0.26(-0.33%) |
Jul 14, 2023 | 81.52 | 81.68 | 79.17 | 79.43 | 1,299,153 | -2.23(-2.73%) |
Jul 13, 2023 | 82.44 | 83.21 | 81.25 | 81.67 | 1,175,873 | -0.70(-0.84%) |
Jul 12, 2023 | 82.52 | 83.21 | 81.93 | 82.36 | 1,297,819 | -0.12(-0.14%) |
Jul 11, 2023 | 81.54 | 83.20 | 81.24 | 82.48 | 1,216,937 | +1.36(+1.68%) |
Jul 10, 2023 | 81.04 | 81.29 | 80.20 | 81.12 | 1,167,939 | +0.68(+0.84%) |
Jul 07, 2023 | 79.66 | 81.68 | 79.44 | 80.44 | 1,609,269 | +0.83(+1.05%) |
Jul 06, 2023 | 81.18 | 81.31 | 78.68 | 79.61 | 1,131,892 | -1.97(-2.41%) |
Jul 05, 2023 | 82.44 | 82.44 | 81.18 | 81.58 | 840,589 | -0.47(-0.57%) |
Jul 03, 2023 | 81.96 | 82.98 | 81.83 | 82.05 | 430,589 | +0.11(+0.13%) |
Jun 30, 2023 | 82.43 | 82.91 | 81.01 | 81.94 | 1,377,233 | -0.31(-0.38%) |
Jun 29, 2023 | 79.84 | 82.28 | 79.60 | 82.25 | 1,485,564 | +2.63(+3.31%) |
Jun 28, 2023 | 80.54 | 80.71 | 79.52 | 79.62 | 874,300 | -0.50(-0.62%) |
Jun 27, 2023 | 79.32 | 80.74 | 78.53 | 80.12 | 1,138,524 | +0.35(+0.44%) |
Jun 26, 2023 | 79.09 | 80.66 | 79.09 | 79.77 | 1,159,037 | +0.85(+1.08%) |
Jun 23, 2023 | 78.35 | 79.56 | 78.33 | 78.92 | 1,343,279 | -0.48(-0.60%) |
Jun 22, 2023 | 79.19 | 79.60 | 78.34 | 79.40 | 826,436 | -0.76(-0.95%) |
Jun 21, 2023 | 79.30 | 81.08 | 79.25 | 80.16 | 999,541 | +0.83(+1.05%) |
Jun 20, 2023 | 80.36 | 80.63 | 78.48 | 79.33 | 1,284,361 | -1.32(-1.64%) |
Jun 16, 2023 | 80.10 | 81.25 | 80.05 | 80.65 | 1,079,457 | +0.81(+1.02%) |
Jun 15, 2023 | 78.46 | 81.64 | 78.33 | 79.84 | 1,287,312 | +4.30(+5.69%) |
May 08, 2023 | 77.39 | 77.88 | 75.22 | 75.54 | 1,404,901 | -0.31(-0.41%) |
May 05, 2023 | 76.40 | 77.39 | 75.02 | 75.85 | 1,484,113 | +1.61(+2.17%) |
May 04, 2023 | 74.36 | 75.87 | 73.48 | 74.24 | 1,896,077 | -0.06(-0.08%) |
May 03, 2023 | 74.10 | 75.98 | 72.17 | 74.29 | 2,491,382 | -2.97(-3.84%) |
May 02, 2023 | 77.87 | 78.40 | 75.62 | 77.26 | 2,093,979 | -2.05(-2.59%) |