Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 87.66 | 88.78 | 87.59 | 88.26 | 498,105 | +0.88(+1.01%) |
Jul 28, 2023 | 87.95 | 88.22 | 87.29 | 87.37 | 333,889 | +0.12(+0.14%) |
Jul 27, 2023 | 88.43 | 88.58 | 87.05 | 87.25 | 3,060,993 | -0.10(-0.12%) |
Jul 26, 2023 | 87.03 | 87.85 | 86.71 | 87.35 | 2,120,395 | -0.06(-0.06%) |
Jul 25, 2023 | 87.67 | 88.01 | 87.29 | 87.41 | 2,099,185 | -0.24(-0.28%) |
Jul 24, 2023 | 87.36 | 88.31 | 87.19 | 87.65 | 933,325 | +0.38(+0.44%) |
Jul 21, 2023 | 87.83 | 87.83 | 87.19 | 87.27 | 364,247 | -0.48(-0.54%) |
Jul 20, 2023 | 88.03 | 88.10 | 87.07 | 87.75 | 316,888 | +0.12(+0.14%) |
Jul 19, 2023 | 87.42 | 87.81 | 87.02 | 87.63 | 414,386 | +0.59(+0.68%) |
Jul 18, 2023 | 86.22 | 87.15 | 85.82 | 87.04 | 885,309 | +0.82(+0.95%) |
Jul 17, 2023 | 85.79 | 86.65 | 85.78 | 86.21 | 332,983 | +0.42(+0.49%) |
Jul 14, 2023 | 86.80 | 86.91 | 85.75 | 85.79 | 364,401 | -0.71(-0.82%) |
Jul 13, 2023 | 85.73 | 86.77 | 85.68 | 86.50 | 462,069 | +1.22(+1.44%) |
Jul 12, 2023 | 85.59 | 85.80 | 85.22 | 85.28 | 358,251 | +0.65(+0.77%) |
Jul 11, 2023 | 84.45 | 84.71 | 83.86 | 84.62 | 289,716 | +0.59(+0.70%) |
Jul 10, 2023 | 83.67 | 84.33 | 83.61 | 84.04 | 308,006 | +0.18(+0.21%) |
Jul 07, 2023 | 83.00 | 84.33 | 82.92 | 83.86 | 541,199 | +0.82(+0.99%) |
Jul 06, 2023 | 83.80 | 84.17 | 82.97 | 83.04 | 663,795 | -1.75(-2.06%) |
Jul 05, 2023 | 84.34 | 84.94 | 84.11 | 84.78 | 742,325 | -0.51(-0.60%) |
Jul 03, 2023 | 84.88 | 85.91 | 84.69 | 85.30 | 235,987 | +0.87(+1.03%) |
Jun 30, 2023 | 84.18 | 84.79 | 83.98 | 84.43 | 513,456 | +0.66(+0.79%) |
Jun 29, 2023 | 83.37 | 83.86 | 83.32 | 83.76 | 498,534 | +0.44(+0.53%) |
Jun 28, 2023 | 83.80 | 83.82 | 82.85 | 83.32 | 385,668 | -0.95(-1.13%) |
Jun 27, 2023 | 83.60 | 84.36 | 83.32 | 84.28 | 495,158 | +0.86(+1.03%) |
Jun 26, 2023 | 82.18 | 83.69 | 82.09 | 83.42 | 399,229 | +1.43(+1.74%) |
Jun 23, 2023 | 82.71 | 82.71 | 81.89 | 81.99 | 350,637 | -1.40(-1.68%) |
Jun 22, 2023 | 83.04 | 83.47 | 82.58 | 83.39 | 614,102 | -0.06(-0.07%) |
Jun 21, 2023 | 83.16 | 83.81 | 82.78 | 83.45 | 422,295 | +0.05(+0.06%) |
Jun 20, 2023 | 83.67 | 83.67 | 82.89 | 83.40 | 635,375 | -0.93(-1.11%) |
Jun 16, 2023 | 83.94 | 84.58 | 83.86 | 84.33 | 523,948 | +0.46(+0.55%) |
Jun 15, 2023 | 82.73 | 84.10 | 82.73 | 83.88 | 423,758 | +0.96(+1.16%) |
Jun 14, 2023 | 83.41 | 83.92 | 82.35 | 82.91 | 363,023 | -0.14(-0.17%) |
Jun 13, 2023 | 81.86 | 83.18 | 81.66 | 83.05 | 403,787 | +1.63(+2.00%) |
Jun 12, 2023 | 81.25 | 81.85 | 80.88 | 81.43 | 274,039 | -0.07(-0.08%) |
Jun 09, 2023 | 81.99 | 82.42 | 81.38 | 81.49 | 378,971 | -0.58(-0.71%) |
Jun 08, 2023 | 82.31 | 82.65 | 81.57 | 82.07 | 365,000 | -0.10(-0.13%) |
Jun 07, 2023 | 82.14 | 82.97 | 81.66 | 82.17 | 530,871 | +0.08(+0.10%) |
Jun 06, 2023 | 80.10 | 82.13 | 79.96 | 82.09 | 698,089 | +1.83(+2.28%) |
Jun 05, 2023 | 81.03 | 81.34 | 80.22 | 80.26 | 566,759 | -0.97(-1.20%) |
Jun 02, 2023 | 79.85 | 81.31 | 79.70 | 81.23 | 428,174 | +2.30(+2.91%) |
Jun 01, 2023 | 78.29 | 79.49 | 77.54 | 78.93 | 610,359 | +0.95(+1.22%) |
May 31, 2023 | 78.03 | 78.31 | 77.16 | 77.98 | 555,066 | -0.44(-0.56%) |
May 30, 2023 | 79.05 | 79.44 | 78.08 | 78.42 | 473,318 | -0.39(-0.50%) |
May 26, 2023 | 77.64 | 78.84 | 77.64 | 78.81 | 603,905 | +1.32(+1.70%) |
May 25, 2023 | 77.58 | 78.19 | 76.70 | 77.49 | 1,096,160 | -0.05(-0.06%) |
May 24, 2023 | 79.38 | 79.62 | 77.51 | 77.54 | 1,806,568 | -3.74(-4.60%) |
May 23, 2023 | 81.46 | 82.10 | 81.23 | 81.28 | 795,937 | -0.68(-0.83%) |
May 22, 2023 | 81.92 | 82.17 | 81.29 | 81.96 | 245,776 | +0.29(+0.35%) |
May 19, 2023 | 82.98 | 83.23 | 81.24 | 81.67 | 507,226 | -0.86(-1.04%) |
May 18, 2023 | 82.84 | 82.84 | 81.55 | 82.53 | 629,121 | -0.67(-0.81%) |
May 17, 2023 | 82.72 | 83.25 | 82.23 | 83.20 | 773,454 | +1.21(+1.47%) |
May 16, 2023 | 83.08 | 83.59 | 81.85 | 82.00 | 608,341 | -1.27(-1.53%) |
May 15, 2023 | 82.39 | 83.47 | 82.32 | 83.27 | 479,043 | +1.22(+1.49%) |
May 12, 2023 | 82.16 | 82.66 | 81.22 | 82.04 | 618,227 | +0.23(+0.29%) |
May 11, 2023 | 81.58 | 81.92 | 80.96 | 81.81 | 384,404 | -0.51(-0.62%) |
May 10, 2023 | 82.89 | 82.93 | 81.40 | 82.32 | 430,581 | +0.16(+0.19%) |
May 09, 2023 | 81.60 | 82.29 | 81.03 | 82.17 | 916,616 | -0.32(-0.39%) |
May 08, 2023 | 82.91 | 83.44 | 82.17 | 82.48 | 784,353 | +0.24(+0.30%) |
May 05, 2023 | 80.50 | 82.41 | 80.37 | 82.24 | 967,969 | +3.24(+4.11%) |
May 04, 2023 | 80.77 | 80.77 | 78.78 | 79.00 | 1,399,327 | -2.09(-2.58%) |
May 03, 2023 | 81.04 | 82.32 | 80.67 | 81.09 | 1,357,031 | -0.08(-0.10%) |
May 02, 2023 | 83.65 | 83.86 | 80.64 | 81.17 | 1,396,577 | -2.82(-3.36%) |