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 | +0.16(+0.20%) |
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%) |