Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 79.87 | 80.63 | 79.78 | 80.26 | 213,808 | +0.23(+0.29%) |
Jul 28, 2023 | 79.59 | 80.08 | 79.32 | 80.03 | 470,219 | +0.45(+0.57%) |
Jul 27, 2023 | 81.21 | 81.30 | 79.08 | 79.57 | 608,020 | -1.96(-2.40%) |
Jul 26, 2023 | 82.17 | 82.17 | 81.40 | 81.53 | 152,165 | +0.01(+0.01%) |
Jul 25, 2023 | 81.44 | 82.15 | 81.31 | 81.52 | 216,778 | -0.39(-0.47%) |
Jul 24, 2023 | 82.53 | 82.61 | 81.71 | 81.91 | 357,190 | -0.37(-0.45%) |
Jul 21, 2023 | 82.49 | 82.94 | 82.15 | 82.27 | 310,797 | +0.13(+0.15%) |
Jul 20, 2023 | 82.93 | 82.93 | 81.79 | 82.15 | 214,722 | -1.38(-1.66%) |
Jul 19, 2023 | 82.55 | 83.53 | 82.16 | 83.53 | 281,690 | +1.37(+1.67%) |
Jul 18, 2023 | 82.18 | 82.36 | 81.89 | 82.16 | 235,189 | +0.53(+0.65%) |
Jul 17, 2023 | 81.71 | 81.79 | 81.17 | 81.63 | 328,608 | -0.02(-0.02%) |
Jul 14, 2023 | 82.24 | 82.24 | 81.52 | 81.64 | 184,900 | -0.50(-0.61%) |
Jul 13, 2023 | 81.67 | 82.32 | 81.26 | 82.15 | 316,628 | +0.91(+1.12%) |
Jul 12, 2023 | 80.57 | 81.53 | 80.01 | 81.24 | 408,681 | +1.09(+1.36%) |
Jul 11, 2023 | 80.08 | 80.36 | 79.65 | 80.14 | 272,364 | +0.68(+0.85%) |
Jul 10, 2023 | 79.37 | 79.95 | 79.23 | 79.47 | 520,092 | -0.22(-0.28%) |
Jul 07, 2023 | 79.89 | 80.11 | 79.47 | 79.69 | 529,079 | -0.76(-0.95%) |
Jul 06, 2023 | 81.07 | 81.17 | 80.21 | 80.45 | 532,611 | -1.43(-1.75%) |
Jul 05, 2023 | 82.80 | 82.89 | 81.47 | 81.89 | 450,080 | -1.18(-1.42%) |
Jul 03, 2023 | 83.76 | 84.26 | 82.89 | 83.07 | 147,249 | -0.51(-0.61%) |
Jun 30, 2023 | 82.43 | 83.75 | 82.36 | 83.57 | 197,984 | +1.31(+1.60%) |
Jun 29, 2023 | 82.73 | 82.92 | 81.86 | 82.26 | 357,267 | -1.82(-2.17%) |
Jun 28, 2023 | 84.12 | 84.34 | 83.36 | 84.08 | 152,184 | +0.34(+0.40%) |
Jun 27, 2023 | 84.16 | 84.47 | 83.27 | 83.75 | 162,328 | -0.08(-0.09%) |
Jun 26, 2023 | 84.28 | 84.44 | 83.70 | 83.82 | 170,652 | -0.01(-0.01%) |
Jun 23, 2023 | 84.34 | 84.45 | 83.55 | 83.83 | 197,087 | +1.08(+1.30%) |
Jun 22, 2023 | 83.33 | 83.81 | 82.64 | 82.76 | 191,317 | -1.42(-1.69%) |
Jun 21, 2023 | 83.40 | 84.23 | 82.75 | 84.18 | 275,497 | +0.26(+0.31%) |
Jun 20, 2023 | 83.70 | 84.23 | 83.70 | 83.92 | 214,427 | +0.84(+1.02%) |
Jun 16, 2023 | 82.97 | 83.32 | 82.47 | 83.08 | 234,103 | -0.30(-0.36%) |
Jun 15, 2023 | 83.51 | 84.13 | 82.94 | 83.37 | 329,690 | +0.84(+1.02%) |
Jun 14, 2023 | 81.96 | 82.73 | 81.78 | 82.53 | 160,468 | +1.00(+1.22%) |
Jun 13, 2023 | 82.71 | 82.71 | 81.22 | 81.53 | 395,991 | -1.01(-1.22%) |
Jun 12, 2023 | 82.55 | 82.61 | 81.28 | 82.54 | 228,924 | +0.26(+0.32%) |
Jun 09, 2023 | 81.83 | 82.55 | 81.52 | 82.28 | 165,522 | +0.07(+0.08%) |
Jun 08, 2023 | 81.00 | 82.29 | 80.86 | 82.21 | 281,712 | +1.20(+1.48%) |
Jun 07, 2023 | 82.51 | 82.73 | 80.90 | 81.01 | 553,896 | -1.64(-1.99%) |
Jun 06, 2023 | 82.05 | 82.74 | 81.41 | 82.65 | 326,052 | +0.77(+0.94%) |
Jun 05, 2023 | 81.65 | 82.64 | 81.31 | 81.89 | 335,581 | -0.30(-0.36%) |
Jun 02, 2023 | 83.03 | 83.12 | 82.08 | 82.18 | 374,972 | -1.07(-1.28%) |
Jun 01, 2023 | 83.51 | 83.80 | 82.76 | 83.25 | 314,262 | +0.51(+0.61%) |
May 31, 2023 | 81.88 | 83.08 | 81.61 | 82.74 | 247,670 | +0.89(+1.09%) |
May 30, 2023 | 81.23 | 82.11 | 81.09 | 81.85 | 249,752 | +0.95(+1.17%) |
May 26, 2023 | 80.00 | 80.90 | 79.70 | 80.90 | 286,196 | +0.89(+1.12%) |
May 25, 2023 | 80.21 | 80.41 | 79.64 | 80.00 | 390,211 | -0.18(-0.23%) |
May 24, 2023 | 80.91 | 80.91 | 80.14 | 80.19 | 313,722 | -0.40(-0.50%) |
May 23, 2023 | 79.99 | 80.77 | 79.77 | 80.59 | 413,171 | +0.36(+0.45%) |
May 22, 2023 | 80.88 | 81.04 | 80.17 | 80.22 | 406,659 | -0.55(-0.68%) |
May 19, 2023 | 80.87 | 81.43 | 80.53 | 80.77 | 392,448 | -0.73(-0.90%) |
May 18, 2023 | 81.94 | 81.94 | 81.31 | 81.50 | 505,579 | -0.78(-0.94%) |
May 17, 2023 | 82.80 | 82.80 | 81.92 | 82.28 | 455,694 | -0.18(-0.22%) |
May 16, 2023 | 81.90 | 82.46 | 81.52 | 82.46 | 1,467,768 | -0.35(-0.42%) |
May 15, 2023 | 82.93 | 83.06 | 82.69 | 82.81 | 398,942 | -1.13(-1.35%) |
May 12, 2023 | 84.81 | 84.95 | 83.94 | 83.94 | 192,490 | -0.93(-1.10%) |
May 11, 2023 | 84.84 | 85.12 | 84.27 | 84.87 | 198,771 | +1.27(+1.52%) |
May 10, 2023 | 83.29 | 83.80 | 83.20 | 83.60 | 535,428 | +0.91(+1.10%) |
May 09, 2023 | 83.19 | 83.29 | 82.58 | 82.69 | 366,617 | -0.52(-0.62%) |
May 08, 2023 | 83.23 | 83.59 | 82.96 | 83.21 | 451,841 | -1.47(-1.73%) |
May 05, 2023 | 84.02 | 84.68 | 83.76 | 84.68 | 485,507 | -0.38(-0.45%) |
May 04, 2023 | 85.05 | 86.27 | 84.91 | 85.06 | 326,720 | -1.21(-1.40%) |
May 03, 2023 | 86.06 | 86.64 | 85.23 | 86.27 | 601,294 | +0.68(+0.80%) |
May 02, 2023 | 83.92 | 85.59 | 83.81 | 85.59 | 435,567 | +2.52(+3.04%) |