Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 84.36 | 85.11 | 83.49 | 85.05 | 636,276 | +0.76(+0.90%) |
Jul 28, 2023 | 85.16 | 85.90 | 84.03 | 84.29 | 594,703 | -0.01(-0.01%) |
Jul 27, 2023 | 87.07 | 89.17 | 83.99 | 84.30 | 1,028,754 | -3.04(-3.49%) |
Jul 26, 2023 | 85.77 | 87.61 | 85.62 | 87.35 | 624,596 | +1.72(+2.01%) |
Jul 25, 2023 | 85.90 | 86.26 | 84.78 | 85.62 | 451,387 | -0.37(-0.44%) |
Jul 24, 2023 | 84.89 | 86.33 | 84.89 | 86.00 | 440,149 | +1.01(+1.18%) |
Jul 21, 2023 | 85.21 | 85.99 | 84.19 | 84.99 | 602,163 | +0.70(+0.83%) |
Jul 20, 2023 | 85.07 | 85.87 | 84.00 | 84.29 | 501,880 | -1.35(-1.58%) |
Jul 19, 2023 | 82.87 | 86.09 | 82.16 | 85.64 | 1,013,321 | +1.68(+1.99%) |
Jul 18, 2023 | 83.64 | 85.61 | 82.61 | 83.97 | 721,806 | +0.51(+0.61%) |
Jul 17, 2023 | 81.08 | 83.89 | 80.61 | 83.45 | 648,194 | +0.79(+0.95%) |
Jul 14, 2023 | 86.00 | 86.00 | 80.31 | 82.66 | 1,142,798 | -4.35(-4.99%) |
Jul 13, 2023 | 87.42 | 87.68 | 86.27 | 87.01 | 369,259 | -0.47(-0.54%) |
Jul 12, 2023 | 88.26 | 88.85 | 86.71 | 87.48 | 668,292 | +0.49(+0.57%) |
Jul 11, 2023 | 84.72 | 87.10 | 84.42 | 86.99 | 512,449 | +2.76(+3.28%) |
Jul 10, 2023 | 83.48 | 85.50 | 83.48 | 84.23 | 420,653 | +0.74(+0.89%) |
Jul 07, 2023 | 82.07 | 84.80 | 82.07 | 83.49 | 801,471 | +1.65(+2.01%) |
Jul 06, 2023 | 82.57 | 83.24 | 81.48 | 81.85 | 771,303 | -1.93(-2.31%) |
Jul 05, 2023 | 84.96 | 84.96 | 83.69 | 83.78 | 543,874 | -1.85(-2.16%) |
Jul 03, 2023 | 85.03 | 85.89 | 84.81 | 85.63 | 259,229 | +0.26(+0.30%) |
Jun 30, 2023 | 84.66 | 85.92 | 83.60 | 85.37 | 678,053 | +1.85(+2.22%) |
Jun 29, 2023 | 82.29 | 83.75 | 82.29 | 83.52 | 345,738 | +1.64(+2.00%) |
Jun 28, 2023 | 82.10 | 82.53 | 81.04 | 81.89 | 434,301 | -0.34(-0.42%) |
Jun 27, 2023 | 80.91 | 82.87 | 80.46 | 82.23 | 482,453 | +1.00(+1.23%) |
Jun 26, 2023 | 79.77 | 82.15 | 79.57 | 81.24 | 681,986 | +1.68(+2.11%) |
Jun 23, 2023 | 79.42 | 80.67 | 79.21 | 79.56 | 1,491,621 | -1.28(-1.58%) |
Jun 22, 2023 | 82.38 | 82.38 | 80.14 | 80.84 | 716,425 | -1.70(-2.07%) |
Jun 21, 2023 | 81.88 | 83.39 | 81.30 | 82.55 | 559,009 | -0.09(-0.11%) |
Jun 20, 2023 | 84.28 | 84.28 | 82.50 | 82.64 | 649,241 | -1.82(-2.16%) |
Jun 16, 2023 | 85.20 | 85.51 | 83.90 | 84.46 | 1,137,323 | -0.64(-0.75%) |
Jun 15, 2023 | 84.47 | 85.67 | 84.28 | 85.10 | 553,191 | +4.02(+4.96%) |
May 08, 2023 | 81.71 | 81.71 | 80.56 | 81.08 | 423,955 | +0.01(+0.01%) |
May 05, 2023 | 80.58 | 81.13 | 79.57 | 81.07 | 913,443 | +2.28(+2.90%) |
May 04, 2023 | 82.14 | 82.83 | 78.56 | 78.78 | 651,052 | -4.29(-5.16%) |
May 03, 2023 | 84.72 | 85.54 | 82.98 | 83.07 | 565,065 | -1.42(-1.68%) |
May 02, 2023 | 83.78 | 84.49 | 81.86 | 84.49 | 523,709 | +0.12(+0.14%) |