Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 83.51 | 85.09 | 83.51 | 84.43 | 144,473 | +0.56(+0.67%) |
Jul 28, 2023 | 84.20 | 85.02 | 83.60 | 83.87 | 101,319 | +0.36(+0.43%) |
Jul 27, 2023 | 85.37 | 85.77 | 83.05 | 83.51 | 191,668 | -1.41(-1.66%) |
Jul 26, 2023 | 84.27 | 85.27 | 83.67 | 84.92 | 105,182 | +0.41(+0.49%) |
Jul 25, 2023 | 84.79 | 85.37 | 84.38 | 84.51 | 74,324 | -0.15(-0.18%) |
Jul 24, 2023 | 84.10 | 85.61 | 84.10 | 84.66 | 132,090 | +0.41(+0.49%) |
Jul 21, 2023 | 85.04 | 85.11 | 84.22 | 84.25 | 86,446 | +0.08(+0.10%) |
Jul 20, 2023 | 84.88 | 84.88 | 82.77 | 84.17 | 129,309 | -0.40(-0.47%) |
Jul 19, 2023 | 84.59 | 84.95 | 83.24 | 84.57 | 118,916 | +0.65(+0.77%) |
Jul 18, 2023 | 82.72 | 84.74 | 82.72 | 83.92 | 216,073 | +1.43(+1.73%) |
Jul 17, 2023 | 82.19 | 82.80 | 81.67 | 82.49 | 230,564 | +0.52(+0.63%) |
Jul 14, 2023 | 83.33 | 83.33 | 81.50 | 81.97 | 103,228 | -1.10(-1.32%) |
Jul 13, 2023 | 82.07 | 83.31 | 82.03 | 83.07 | 155,309 | +1.41(+1.73%) |
Jul 12, 2023 | 82.40 | 82.90 | 81.56 | 81.66 | 154,775 | +0.67(+0.83%) |
Jul 11, 2023 | 80.74 | 81.86 | 80.74 | 80.99 | 126,453 | +0.67(+0.83%) |
Jul 10, 2023 | 78.80 | 80.40 | 78.64 | 80.32 | 198,258 | +1.34(+1.70%) |
Jul 07, 2023 | 77.83 | 79.89 | 77.83 | 78.98 | 237,817 | +1.41(+1.82%) |
Jul 06, 2023 | 77.48 | 77.72 | 75.89 | 77.57 | 129,216 | -1.09(-1.39%) |
Jul 05, 2023 | 79.64 | 79.64 | 78.22 | 78.66 | 176,396 | -1.02(-1.28%) |
Jul 03, 2023 | 78.37 | 80.29 | 78.37 | 79.68 | 92,310 | +0.76(+0.96%) |
Jun 30, 2023 | 78.88 | 79.50 | 77.65 | 78.92 | 270,231 | +0.62(+0.79%) |
Jun 29, 2023 | 77.56 | 78.93 | 77.30 | 78.30 | 187,141 | +0.61(+0.79%) |
Jun 28, 2023 | 76.12 | 77.75 | 75.99 | 77.69 | 226,096 | +1.65(+2.17%) |
Jun 27, 2023 | 75.09 | 76.21 | 74.83 | 76.04 | 169,407 | +1.13(+1.51%) |
Jun 26, 2023 | 75.18 | 75.76 | 74.74 | 74.91 | 199,639 | -0.34(-0.45%) |
Jun 23, 2023 | 74.71 | 75.57 | 74.70 | 75.25 | 494,877 | +0.06(+0.08%) |
Jun 22, 2023 | 74.53 | 75.19 | 74.40 | 75.19 | 147,767 | +0.24(+0.32%) |
Jun 21, 2023 | 74.45 | 75.31 | 74.08 | 74.95 | 213,483 | +0.20(+0.27%) |
Jun 20, 2023 | 75.34 | 75.38 | 74.55 | 74.75 | 330,301 | -1.35(-1.77%) |
Jun 16, 2023 | 77.01 | 77.01 | 75.67 | 76.10 | 194,552 | -0.37(-0.48%) |
Jun 15, 2023 | 76.10 | 76.50 | 75.37 | 76.47 | 238,110 | -0.20(-0.26%) |
Jun 14, 2023 | 76.09 | 77.13 | 75.12 | 76.67 | 160,118 | +0.29(+0.38%) |
Jun 13, 2023 | 75.62 | 77.42 | 75.62 | 76.38 | 111,702 | +0.75(+0.99%) |
Jun 12, 2023 | 77.00 | 77.35 | 75.60 | 75.63 | 130,682 | -1.49(-1.93%) |
Jun 09, 2023 | 77.86 | 77.87 | 76.51 | 77.12 | 202,521 | -0.72(-0.92%) |
Jun 08, 2023 | 79.21 | 79.21 | 77.70 | 77.84 | 138,162 | -1.55(-1.95%) |
Jun 07, 2023 | 79.30 | 79.83 | 78.85 | 79.39 | 138,445 | +0.99(+1.26%) |
Jun 06, 2023 | 77.41 | 78.44 | 77.00 | 78.40 | 106,596 | +1.35(+1.75%) |
Jun 05, 2023 | 77.36 | 78.25 | 75.42 | 77.05 | 151,624 | -0.59(-0.76%) |
Jun 02, 2023 | 76.08 | 77.81 | 75.96 | 77.64 | 143,286 | +2.60(+3.46%) |
Jun 01, 2023 | 74.40 | 75.19 | 73.95 | 75.04 | 133,518 | +0.47(+0.63%) |
May 31, 2023 | 74.73 | 75.37 | 73.52 | 74.57 | 462,812 | -0.06(-0.08%) |
May 30, 2023 | 74.80 | 75.16 | 74.15 | 74.63 | 162,847 | +0.04(+0.05%) |
May 26, 2023 | 73.93 | 74.83 | 73.60 | 74.59 | 167,942 | +0.85(+1.15%) |
May 25, 2023 | 74.03 | 74.40 | 73.30 | 73.74 | 175,676 | -0.01(-0.01%) |
May 24, 2023 | 73.89 | 74.02 | 72.69 | 73.75 | 213,089 | -0.53(-0.71%) |
May 23, 2023 | 74.72 | 75.89 | 73.84 | 74.28 | 293,694 | -0.61(-0.81%) |
May 22, 2023 | 74.87 | 75.42 | 74.07 | 74.89 | 123,641 | +0.58(+0.78%) |
May 19, 2023 | 75.96 | 76.20 | 73.94 | 74.31 | 266,859 | -0.98(-1.30%) |
May 18, 2023 | 75.10 | 75.35 | 74.34 | 75.29 | 130,054 | -0.28(-0.37%) |
May 17, 2023 | 73.02 | 75.77 | 72.56 | 75.57 | 187,319 | +2.99(+4.12%) |
May 16, 2023 | 74.75 | 74.99 | 72.51 | 72.58 | 247,642 | -2.72(-3.61%) |
May 15, 2023 | 75.85 | 75.97 | 74.80 | 75.30 | 127,166 | -0.41(-0.54%) |
May 12, 2023 | 75.34 | 75.74 | 74.59 | 75.71 | 220,918 | +0.75(+1.00%) |
May 11, 2023 | 75.10 | 75.41 | 74.58 | 74.96 | 185,161 | -0.45(-0.60%) |
May 10, 2023 | 75.93 | 76.44 | 74.93 | 75.41 | 159,007 | +0.43(+0.57%) |
May 09, 2023 | 73.74 | 76.31 | 73.24 | 74.98 | 330,130 | -1.72(-2.24%) |
May 08, 2023 | 76.01 | 77.67 | 75.85 | 76.70 | 198,167 | +0.06(+0.08%) |
May 05, 2023 | 75.58 | 76.83 | 75.33 | 76.64 | 218,170 | +2.20(+2.96%) |
May 04, 2023 | 74.26 | 75.26 | 73.64 | 74.44 | 155,807 | -0.42(-0.56%) |
May 03, 2023 | 75.83 | 76.49 | 74.69 | 74.86 | 147,836 | -0.60(-0.80%) |
May 02, 2023 | 76.54 | 76.66 | 74.53 | 75.46 | 146,638 | -1.69(-2.19%) |