Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 87.29 | 87.59 | 86.83 | 87.35 | 358,362 | +0.18(+0.20%) |
Jul 28, 2023 | 86.88 | 87.34 | 86.68 | 87.17 | 310,148 | +0.73(+0.84%) |
Jul 27, 2023 | 88.61 | 88.69 | 86.27 | 86.44 | 402,027 | -1.51(-1.71%) |
Jul 26, 2023 | 87.82 | 88.31 | 87.44 | 87.95 | 167,616 | -0.08(-0.09%) |
Jul 25, 2023 | 87.36 | 88.11 | 87.22 | 88.03 | 250,599 | +0.72(+0.82%) |
Jul 24, 2023 | 87.53 | 87.95 | 86.80 | 87.31 | 170,606 | -0.23(-0.26%) |
Jul 21, 2023 | 87.99 | 88.17 | 87.30 | 87.53 | 212,437 | -0.07(-0.08%) |
Jul 20, 2023 | 88.52 | 88.67 | 86.93 | 87.60 | 412,595 | -1.17(-1.32%) |
Jul 19, 2023 | 88.72 | 89.17 | 88.37 | 88.78 | 230,264 | +0.27(+0.30%) |
Jul 18, 2023 | 87.55 | 88.51 | 87.41 | 88.51 | 271,389 | +0.75(+0.85%) |
Jul 17, 2023 | 87.88 | 88.65 | 87.03 | 87.76 | 273,230 | -0.34(-0.39%) |
Jul 14, 2023 | 89.21 | 89.36 | 88.08 | 88.11 | 351,705 | -1.22(-1.37%) |
Jul 13, 2023 | 88.61 | 89.72 | 88.23 | 89.33 | 515,046 | +0.69(+0.78%) |
Jul 12, 2023 | 87.72 | 88.67 | 87.40 | 88.64 | 425,841 | +1.12(+1.28%) |
Jul 11, 2023 | 86.44 | 87.58 | 86.22 | 87.51 | 533,883 | +1.27(+1.47%) |
Jul 10, 2023 | 84.61 | 86.66 | 84.61 | 86.24 | 447,736 | +1.60(+1.89%) |
Jul 07, 2023 | 84.05 | 85.37 | 84.05 | 84.65 | 440,529 | +0.55(+0.66%) |
Jul 06, 2023 | 81.95 | 84.10 | 81.95 | 84.09 | 451,608 | +1.47(+1.78%) |
Jul 05, 2023 | 81.95 | 82.71 | 81.95 | 82.63 | 250,143 | +0.15(+0.18%) |
Jul 03, 2023 | 82.06 | 82.80 | 82.06 | 82.48 | 97,959 | -0.01(-0.01%) |
Jun 30, 2023 | 81.85 | 83.08 | 81.85 | 82.49 | 353,659 | +1.16(+1.43%) |
Jun 29, 2023 | 81.77 | 81.96 | 81.21 | 81.32 | 269,895 | -0.22(-0.27%) |
Jun 28, 2023 | 80.83 | 81.56 | 80.46 | 81.54 | 284,471 | +0.41(+0.51%) |
Jun 27, 2023 | 80.53 | 81.30 | 80.30 | 81.13 | 187,492 | +0.99(+1.23%) |
Jun 26, 2023 | 79.98 | 80.63 | 79.67 | 80.14 | 216,905 | +0.36(+0.46%) |
Jun 23, 2023 | 81.04 | 81.04 | 79.48 | 79.78 | 480,492 | -1.83(-2.25%) |
Jun 22, 2023 | 81.96 | 82.08 | 81.41 | 81.61 | 238,541 | -0.40(-0.49%) |
Jun 21, 2023 | 83.05 | 83.16 | 81.52 | 82.01 | 198,277 | -1.25(-1.50%) |
Jun 20, 2023 | 82.13 | 83.47 | 82.09 | 83.27 | 359,858 | +0.48(+0.58%) |
Jun 16, 2023 | 83.12 | 83.54 | 82.34 | 82.78 | 471,824 | -0.24(-0.28%) |
Jun 15, 2023 | 82.62 | 83.19 | 81.88 | 83.02 | 307,449 | +0.01(+0.01%) |
Jun 14, 2023 | 83.18 | 84.09 | 82.75 | 83.01 | 253,422 | -0.32(-0.38%) |
Jun 13, 2023 | 83.29 | 83.86 | 82.87 | 83.33 | 263,041 | +0.36(+0.44%) |
Jun 12, 2023 | 82.27 | 83.10 | 82.09 | 82.96 | 275,324 | +1.05(+1.29%) |
Jun 09, 2023 | 82.33 | 82.96 | 81.83 | 81.91 | 319,262 | -0.40(-0.49%) |
Jun 08, 2023 | 81.66 | 82.36 | 80.97 | 82.31 | 247,313 | +0.54(+0.66%) |
Jun 07, 2023 | 81.68 | 82.71 | 81.21 | 81.77 | 392,255 | -0.03(-0.04%) |
Jun 06, 2023 | 81.43 | 82.01 | 81.36 | 81.80 | 402,107 | +0.25(+0.30%) |
Jun 05, 2023 | 81.82 | 82.41 | 81.05 | 81.55 | 323,857 | -0.69(-0.84%) |
Jun 02, 2023 | 80.97 | 82.44 | 80.92 | 82.24 | 486,209 | +1.54(+1.91%) |
Jun 01, 2023 | 80.97 | 81.33 | 80.59 | 80.70 | 446,846 | -0.65(-0.80%) |
May 31, 2023 | 79.73 | 81.46 | 79.61 | 81.35 | 785,651 | +1.45(+1.81%) |
May 30, 2023 | 81.36 | 81.52 | 79.60 | 79.90 | 335,430 | -1.03(-1.28%) |
May 26, 2023 | 81.16 | 82.19 | 80.92 | 80.94 | 373,124 | -0.08(-0.10%) |
May 25, 2023 | 81.06 | 81.39 | 80.45 | 81.02 | 265,119 | +0.29(+0.35%) |
May 24, 2023 | 81.41 | 81.42 | 80.38 | 80.73 | 439,846 | -0.79(-0.97%) |
May 23, 2023 | 81.78 | 82.59 | 81.37 | 81.52 | 285,004 | -0.67(-0.82%) |
May 22, 2023 | 82.26 | 82.78 | 81.86 | 82.19 | 212,313 | -0.22(-0.26%) |
May 19, 2023 | 82.30 | 83.01 | 82.21 | 82.41 | 371,408 | +0.18(+0.22%) |
May 18, 2023 | 82.30 | 83.04 | 81.80 | 82.23 | 570,363 | +0.05(+0.06%) |
May 17, 2023 | 82.39 | 83.01 | 81.93 | 82.18 | 328,160 | -0.03(-0.04%) |
May 16, 2023 | 82.58 | 82.92 | 81.94 | 82.21 | 243,551 | -0.91(-1.09%) |
May 15, 2023 | 82.67 | 83.33 | 82.52 | 83.12 | 206,439 | +0.43(+0.52%) |
May 12, 2023 | 82.69 | 82.73 | 82.16 | 82.68 | 227,038 | -0.05(-0.06%) |
May 11, 2023 | 83.95 | 84.43 | 82.27 | 82.73 | 354,941 | -1.22(-1.45%) |
May 10, 2023 | 83.48 | 83.96 | 82.73 | 83.95 | 547,067 | +1.30(+1.57%) |
May 09, 2023 | 82.31 | 82.78 | 82.17 | 82.65 | 341,409 | +0.20(+0.24%) |
May 08, 2023 | 83.22 | 83.42 | 81.59 | 82.46 | 408,719 | -0.76(-0.91%) |
May 05, 2023 | 81.60 | 83.32 | 81.53 | 83.22 | 367,355 | +2.82(+3.51%) |
May 04, 2023 | 80.83 | 81.14 | 80.15 | 80.39 | 244,018 | -0.92(-1.14%) |
May 03, 2023 | 81.18 | 82.26 | 81.17 | 81.32 | 360,678 | +0.28(+0.34%) |
May 02, 2023 | 81.90 | 81.90 | 80.50 | 81.04 | 313,545 | -0.94(-1.15%) |