Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 83.45 | 84.82 | 83.40 | 84.27 | 80,063 | +0.70(+0.83%) |
Jul 28, 2023 | 83.09 | 83.69 | 82.48 | 83.58 | 65,142 | +0.83(+1.01%) |
Jul 27, 2023 | 83.70 | 83.97 | 81.73 | 82.74 | 100,048 | -0.61(-0.73%) |
Jul 26, 2023 | 83.82 | 84.12 | 82.97 | 83.35 | 66,168 | -0.45(-0.53%) |
Jul 25, 2023 | 84.03 | 84.19 | 83.20 | 83.80 | 52,615 | -0.23(-0.27%) |
Jul 24, 2023 | 83.32 | 84.25 | 82.84 | 84.03 | 48,961 | +0.97(+1.17%) |
Jul 21, 2023 | 83.53 | 83.73 | 82.69 | 83.05 | 62,076 | -0.04(-0.05%) |
Jul 20, 2023 | 83.00 | 83.17 | 82.31 | 83.09 | 115,351 | +0.47(+0.57%) |
Jul 19, 2023 | 81.99 | 83.03 | 81.97 | 82.62 | 80,793 | +0.67(+0.81%) |
Jul 18, 2023 | 81.99 | 82.77 | 81.68 | 81.96 | 70,517 | -0.03(-0.04%) |
Jul 17, 2023 | 82.16 | 82.85 | 81.81 | 81.99 | 61,934 | -0.11(-0.13%) |
Jul 14, 2023 | 82.43 | 82.44 | 81.62 | 82.10 | 69,836 | -0.33(-0.40%) |
Jul 13, 2023 | 83.48 | 83.96 | 82.36 | 82.43 | 56,201 | -1.19(-1.43%) |
Jul 12, 2023 | 84.03 | 84.12 | 83.21 | 83.62 | 55,223 | +0.06(+0.07%) |
Jul 11, 2023 | 83.48 | 84.01 | 83.19 | 83.56 | 57,931 | +0.38(+0.45%) |
Jul 10, 2023 | 82.84 | 84.61 | 82.84 | 83.18 | 71,871 | +0.09(+0.11%) |
Jul 07, 2023 | 82.39 | 83.87 | 82.39 | 83.09 | 74,537 | +0.84(+1.03%) |
Jul 06, 2023 | 81.75 | 82.59 | 81.48 | 82.25 | 71,361 | +0.12(+0.15%) |
Jul 05, 2023 | 82.23 | 82.89 | 81.94 | 82.13 | 95,557 | -0.52(-0.63%) |
Jul 03, 2023 | 81.84 | 83.04 | 81.84 | 82.65 | 55,437 | +0.67(+0.82%) |
Jun 30, 2023 | 82.46 | 82.89 | 81.82 | 81.97 | 218,357 | -0.18(-0.22%) |
Jun 29, 2023 | 81.93 | 82.99 | 81.78 | 82.15 | 68,791 | +0.09(+0.11%) |
Jun 28, 2023 | 81.97 | 82.25 | 81.01 | 82.06 | 62,801 | -0.09(-0.11%) |
Jun 27, 2023 | 82.42 | 83.84 | 82.03 | 82.15 | 81,976 | -0.05(-0.06%) |
Jun 26, 2023 | 82.93 | 83.46 | 81.48 | 82.20 | 77,120 | -0.72(-0.87%) |
Jun 23, 2023 | 82.78 | 83.93 | 82.13 | 82.93 | 154,168 | -0.19(-0.23%) |
Jun 22, 2023 | 83.25 | 83.32 | 82.49 | 83.11 | 52,660 | -0.08(-0.10%) |
Jun 21, 2023 | 83.07 | 83.78 | 82.83 | 83.19 | 52,139 | -0.08(-0.10%) |
Jun 20, 2023 | 83.88 | 84.72 | 83.08 | 83.27 | 76,229 | -0.54(-0.64%) |
Jun 16, 2023 | 84.86 | 85.52 | 83.56 | 83.81 | 121,115 | -0.67(-0.80%) |
Jun 15, 2023 | 84.26 | 85.20 | 83.99 | 84.48 | 52,447 | +0.06(+0.07%) |
Jun 14, 2023 | 85.02 | 85.33 | 84.09 | 84.42 | 71,762 | -0.19(-0.22%) |
Jun 13, 2023 | 84.16 | 85.50 | 83.59 | 84.61 | 83,886 | +0.59(+0.70%) |
Jun 12, 2023 | 84.09 | 84.44 | 83.61 | 84.03 | 63,213 | -0.26(-0.31%) |
Jun 09, 2023 | 85.29 | 86.60 | 84.13 | 84.29 | 93,522 | -0.82(-0.97%) |
Jun 08, 2023 | 84.90 | 85.30 | 83.89 | 85.11 | 79,343 | -0.13(-0.15%) |
Jun 07, 2023 | 83.59 | 85.58 | 83.31 | 85.24 | 140,290 | +1.65(+1.97%) |
Jun 06, 2023 | 81.22 | 84.11 | 80.97 | 83.59 | 122,495 | +2.09(+2.57%) |
Jun 05, 2023 | 83.11 | 83.11 | 81.30 | 81.50 | 72,211 | -1.16(-1.40%) |
Jun 02, 2023 | 81.12 | 83.04 | 80.72 | 82.66 | 93,992 | +1.77(+2.18%) |
Jun 01, 2023 | 79.60 | 81.01 | 79.35 | 80.89 | 87,934 | +1.28(+1.61%) |
May 31, 2023 | 81.98 | 82.09 | 79.35 | 79.61 | 133,833 | -2.16(-2.64%) |
May 30, 2023 | 80.88 | 82.37 | 80.69 | 81.78 | 83,404 | +0.74(+0.92%) |
May 26, 2023 | 80.95 | 81.55 | 80.41 | 81.03 | 102,465 | -0.13(-0.16%) |
May 25, 2023 | 81.05 | 81.56 | 80.55 | 81.16 | 101,523 | -0.53(-0.64%) |
May 24, 2023 | 82.41 | 82.54 | 81.20 | 81.69 | 73,846 | -0.55(-0.66%) |
May 23, 2023 | 81.55 | 82.41 | 81.16 | 82.23 | 62,075 | +0.57(+0.69%) |
May 22, 2023 | 81.87 | 82.07 | 80.92 | 81.67 | 67,924 | -0.27(-0.33%) |
May 19, 2023 | 81.63 | 82.03 | 80.79 | 81.93 | 64,549 | +0.77(+0.95%) |
May 18, 2023 | 80.61 | 81.33 | 80.34 | 81.16 | 69,163 | +0.28(+0.34%) |
May 17, 2023 | 81.04 | 81.08 | 79.63 | 80.88 | 79,240 | +0.26(+0.32%) |
May 16, 2023 | 80.47 | 80.83 | 79.94 | 80.63 | 80,763 | -0.25(-0.31%) |
May 15, 2023 | 80.90 | 80.97 | 80.00 | 80.87 | 69,368 | +0.23(+0.28%) |
May 12, 2023 | 80.60 | 81.33 | 80.06 | 80.65 | 80,139 | +0.61(+0.77%) |
May 11, 2023 | 79.92 | 80.64 | 79.36 | 80.03 | 90,055 | +0.00(+0.00%) |
May 10, 2023 | 81.05 | 81.53 | 79.37 | 80.03 | 84,255 | -0.40(-0.49%) |
May 09, 2023 | 80.87 | 81.42 | 79.35 | 80.43 | 63,031 | -0.49(-0.60%) |
May 08, 2023 | 80.96 | 82.32 | 80.32 | 80.91 | 69,803 | -0.22(-0.27%) |
May 05, 2023 | 84.51 | 84.51 | 80.93 | 81.13 | 120,717 | -3.14(-3.73%) |
May 04, 2023 | 89.78 | 89.78 | 81.49 | 84.28 | 175,538 | -6.16(-6.81%) |
May 03, 2023 | 91.99 | 92.24 | 90.33 | 90.43 | 82,276 | -1.35(-1.47%) |
May 02, 2023 | 91.74 | 91.98 | 90.70 | 91.78 | 57,458 | +0.07(+0.08%) |