Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 87.98 | 88.06 | 85.53 | 86.49 | 844,564 | -1.46(-1.66%) |
Jul 28, 2023 | 85.72 | 88.60 | 84.79 | 87.95 | 1,109,893 | +2.49(+2.91%) |
Jul 27, 2023 | 85.09 | 86.12 | 84.25 | 85.46 | 729,777 | +1.39(+1.65%) |
Jul 26, 2023 | 83.65 | 84.85 | 83.50 | 84.07 | 608,582 | +0.16(+0.19%) |
Jul 25, 2023 | 83.80 | 85.51 | 83.40 | 83.91 | 626,292 | -0.52(-0.62%) |
Jul 24, 2023 | 87.28 | 87.28 | 83.26 | 84.43 | 832,142 | -3.11(-3.55%) |
Jul 21, 2023 | 84.98 | 88.00 | 84.54 | 87.54 | 739,421 | +2.61(+3.07%) |
Jul 20, 2023 | 89.48 | 89.48 | 84.44 | 84.93 | 906,518 | -4.28(-4.80%) |
Jul 19, 2023 | 91.21 | 91.81 | 86.66 | 89.21 | 1,469,668 | -1.55(-1.70%) |
Jul 18, 2023 | 87.40 | 90.77 | 86.93 | 90.75 | 1,188,389 | +3.35(+3.84%) |
Jul 17, 2023 | 85.75 | 87.75 | 85.54 | 87.40 | 926,477 | +1.31(+1.52%) |
Jul 14, 2023 | 84.49 | 86.99 | 84.24 | 86.09 | 889,466 | +1.67(+1.98%) |
Jul 13, 2023 | 83.91 | 85.05 | 83.50 | 84.42 | 552,517 | +0.52(+0.62%) |
Jul 12, 2023 | 84.67 | 85.30 | 83.51 | 83.90 | 550,023 | +0.49(+0.59%) |
Jul 11, 2023 | 84.92 | 85.30 | 83.38 | 83.41 | 595,816 | -1.45(-1.71%) |
Jul 10, 2023 | 82.36 | 85.08 | 82.25 | 84.86 | 747,907 | +2.46(+2.99%) |
Jul 07, 2023 | 81.67 | 82.73 | 81.42 | 82.40 | 716,551 | +0.99(+1.22%) |
Jul 06, 2023 | 81.77 | 81.77 | 80.33 | 81.41 | 696,448 | -1.04(-1.26%) |
Jul 05, 2023 | 83.77 | 83.77 | 81.50 | 82.45 | 618,659 | -1.32(-1.58%) |
Jul 03, 2023 | 83.76 | 84.86 | 82.22 | 83.77 | 408,434 | -0.15(-0.18%) |
Jun 30, 2023 | 84.03 | 84.73 | 82.53 | 83.92 | 1,212,470 | +0.97(+1.17%) |
Jun 29, 2023 | 84.42 | 85.27 | 82.81 | 82.95 | 932,916 | -1.59(-1.88%) |
Jun 28, 2023 | 84.70 | 85.44 | 83.81 | 84.54 | 780,508 | +0.10(+0.12%) |
Jun 27, 2023 | 87.40 | 87.97 | 84.02 | 84.44 | 1,341,911 | -2.04(-2.36%) |
Jun 26, 2023 | 92.16 | 92.87 | 86.34 | 86.48 | 1,409,071 | -6.04(-6.53%) |
Jun 23, 2023 | 90.94 | 94.01 | 89.67 | 92.52 | 1,276,384 | +0.74(+0.81%) |
Jun 22, 2023 | 91.92 | 92.33 | 90.76 | 91.78 | 628,348 | -0.42(-0.46%) |
Jun 21, 2023 | 92.87 | 93.53 | 91.56 | 92.20 | 900,951 | -0.67(-0.72%) |
Jun 20, 2023 | 87.66 | 94.47 | 87.66 | 92.87 | 1,338,288 | +4.60(+5.21%) |
Jun 16, 2023 | 91.30 | 91.37 | 87.74 | 88.27 | 1,343,482 | -1.54(-1.71%) |
Jun 15, 2023 | 86.36 | 90.33 | 85.44 | 89.81 | 1,083,286 | +3.61(+4.19%) |
Jun 14, 2023 | 86.31 | 86.50 | 84.31 | 86.20 | 1,695,175 | +0.26(+0.30%) |
Jun 13, 2023 | 84.22 | 86.17 | 84.12 | 85.94 | 1,034,447 | +1.96(+2.33%) |
Jun 12, 2023 | 85.76 | 86.97 | 82.28 | 83.98 | 1,542,786 | -1.99(-2.31%) |
Jun 09, 2023 | 88.80 | 89.18 | 85.57 | 85.97 | 1,187,863 | -2.81(-3.17%) |
Jun 08, 2023 | 86.50 | 89.32 | 86.50 | 88.78 | 703,074 | +1.97(+2.27%) |
Jun 07, 2023 | 90.23 | 90.97 | 83.60 | 86.81 | 1,309,457 | -2.87(-3.20%) |
Jun 06, 2023 | 87.45 | 90.26 | 87.45 | 89.68 | 832,245 | +2.08(+2.37%) |
Jun 05, 2023 | 88.09 | 89.65 | 86.82 | 87.60 | 1,393,964 | -1.07(-1.21%) |
Jun 02, 2023 | 89.44 | 90.24 | 87.61 | 88.67 | 797,065 | -0.41(-0.46%) |
Jun 01, 2023 | 87.27 | 89.71 | 86.29 | 89.08 | 795,765 | +2.49(+2.88%) |
May 31, 2023 | 87.08 | 88.11 | 84.88 | 86.59 | 1,327,478 | -0.53(-0.61%) |
May 30, 2023 | 91.05 | 91.99 | 87.02 | 87.12 | 1,301,083 | -3.93(-4.32%) |
May 26, 2023 | 98.12 | 99.01 | 88.51 | 91.05 | 2,557,348 | -6.80(-6.95%) |
May 25, 2023 | 96.89 | 98.65 | 94.97 | 97.85 | 993,184 | +1.56(+1.62%) |
May 24, 2023 | 95.70 | 96.90 | 95.08 | 96.29 | 423,028 | +0.04(+0.04%) |
May 23, 2023 | 98.19 | 100.48 | 95.76 | 96.25 | 716,581 | -2.07(-2.11%) |
May 22, 2023 | 97.67 | 99.26 | 97.50 | 98.32 | 986,164 | +1.08(+1.11%) |
May 19, 2023 | 97.07 | 97.25 | 95.25 | 97.24 | 836,871 | +1.22(+1.27%) |
May 18, 2023 | 97.93 | 98.15 | 95.58 | 96.02 | 669,501 | -1.95(-1.99%) |
May 17, 2023 | 97.71 | 98.47 | 94.77 | 97.97 | 866,054 | +0.54(+0.55%) |
May 16, 2023 | 98.57 | 98.57 | 96.93 | 97.43 | 607,811 | -1.78(-1.79%) |
May 15, 2023 | 99.36 | 99.80 | 98.42 | 99.21 | 851,276 | -0.44(-0.44%) |
May 12, 2023 | 99.83 | 100.85 | 98.14 | 99.65 | 657,519 | +0.27(+0.27%) |
May 11, 2023 | 98.82 | 99.48 | 98.02 | 99.38 | 655,105 | +0.42(+0.42%) |
May 10, 2023 | 98.49 | 99.97 | 96.65 | 98.96 | 620,771 | +1.64(+1.69%) |
May 09, 2023 | 95.03 | 97.99 | 94.54 | 97.32 | 983,370 | +2.50(+2.64%) |
May 08, 2023 | 93.32 | 95.83 | 91.76 | 94.82 | 1,016,664 | +0.76(+0.81%) |
May 05, 2023 | 96.19 | 98.15 | 93.58 | 94.06 | 1,298,886 | -0.80(-0.84%) |
May 04, 2023 | 86.15 | 99.32 | 86.00 | 94.86 | 3,415,293 | +12.35(+14.97%) |
May 03, 2023 | 82.88 | 83.72 | 81.28 | 82.51 | 1,810,233 | -0.19(-0.23%) |
May 02, 2023 | 83.30 | 83.44 | 81.94 | 82.70 | 791,958 | -0.67(-0.80%) |