Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 83.25 | 83.54 | 82.74 | 83.02 | 829,982 | -0.39(-0.47%) |
Jul 28, 2023 | 84.40 | 84.44 | 81.77 | 83.41 | 777,574 | +0.11(+0.13%) |
Jul 27, 2023 | 85.10 | 85.56 | 83.19 | 83.30 | 597,314 | -1.29(-1.53%) |
Jul 26, 2023 | 84.79 | 85.11 | 83.00 | 84.60 | 1,165,635 | -1.21(-1.42%) |
Jul 25, 2023 | 86.61 | 88.75 | 85.36 | 85.81 | 1,240,055 | -1.70(-1.95%) |
Jul 24, 2023 | 88.81 | 89.42 | 87.03 | 87.51 | 814,353 | -1.50(-1.69%) |
Jul 21, 2023 | 86.61 | 89.50 | 85.03 | 89.02 | 1,621,080 | +2.49(+2.88%) |
Jul 20, 2023 | 83.82 | 86.59 | 82.96 | 86.53 | 1,087,720 | +3.03(+3.62%) |
Jul 19, 2023 | 81.88 | 83.73 | 81.88 | 83.50 | 678,657 | +1.57(+1.92%) |
Jul 18, 2023 | 82.71 | 83.00 | 81.04 | 81.93 | 715,932 | -0.50(-0.60%) |
Jul 17, 2023 | 83.66 | 83.81 | 81.15 | 82.43 | 964,418 | -1.41(-1.69%) |
Jul 14, 2023 | 84.22 | 84.55 | 83.25 | 83.84 | 755,115 | -0.20(-0.24%) |
Jul 13, 2023 | 84.58 | 84.93 | 83.75 | 84.04 | 459,847 | -0.19(-0.22%) |
Jul 12, 2023 | 84.24 | 84.83 | 83.82 | 84.23 | 716,332 | +0.81(+0.97%) |
Jul 11, 2023 | 82.47 | 83.93 | 82.38 | 83.42 | 509,689 | +0.96(+1.16%) |
Jul 10, 2023 | 80.88 | 82.88 | 80.67 | 82.47 | 592,870 | +2.03(+2.52%) |
Jul 07, 2023 | 80.83 | 81.20 | 79.57 | 80.44 | 628,824 | -0.35(-0.43%) |
Jul 06, 2023 | 79.74 | 81.01 | 78.75 | 80.78 | 748,382 | +0.31(+0.38%) |
Jul 05, 2023 | 80.52 | 81.18 | 79.66 | 80.48 | 695,185 | -0.30(-0.37%) |
Jul 03, 2023 | 80.78 | 81.16 | 80.18 | 80.77 | 821,225 | -0.49(-0.60%) |
Jun 30, 2023 | 79.59 | 81.72 | 79.53 | 81.26 | 1,205,727 | +2.27(+2.87%) |
Jun 29, 2023 | 75.41 | 79.07 | 75.08 | 78.99 | 803,161 | +3.25(+4.28%) |
Jun 28, 2023 | 75.25 | 76.09 | 74.33 | 75.75 | 619,254 | +0.50(+0.66%) |
Jun 27, 2023 | 76.56 | 76.69 | 74.95 | 75.25 | 810,627 | -1.19(-1.56%) |
Jun 26, 2023 | 76.11 | 77.01 | 74.88 | 76.44 | 469,936 | +0.17(+0.22%) |
Jun 23, 2023 | 75.77 | 76.90 | 75.64 | 76.27 | 1,174,621 | +0.11(+0.14%) |
Jun 22, 2023 | 76.68 | 76.74 | 75.89 | 76.16 | 686,008 | -0.14(-0.18%) |
Jun 21, 2023 | 76.61 | 76.67 | 75.27 | 76.30 | 804,595 | -0.78(-1.01%) |
Jun 20, 2023 | 76.56 | 77.92 | 75.16 | 77.08 | 1,310,446 | -1.06(-1.35%) |
Jun 16, 2023 | 77.07 | 78.69 | 76.48 | 78.14 | 2,751,434 | +1.87(+2.45%) |
Jun 15, 2023 | 74.46 | 76.28 | 74.31 | 76.26 | 1,267,612 | +1.73(+2.32%) |
Jun 14, 2023 | 76.63 | 76.78 | 73.80 | 74.53 | 1,666,213 | -1.85(-2.42%) |
Jun 13, 2023 | 78.35 | 78.59 | 76.28 | 76.38 | 1,780,046 | -1.92(-2.45%) |
Jun 12, 2023 | 77.86 | 78.94 | 77.78 | 78.31 | 805,123 | +0.23(+0.29%) |
Jun 09, 2023 | 78.84 | 79.04 | 77.54 | 78.08 | 615,913 | -0.86(-1.08%) |
Jun 08, 2023 | 81.56 | 81.59 | 77.85 | 78.93 | 771,984 | -2.95(-3.60%) |
Jun 07, 2023 | 82.41 | 82.63 | 81.56 | 81.88 | 853,682 | -0.38(-0.46%) |
Jun 06, 2023 | 82.75 | 83.22 | 81.56 | 82.26 | 580,994 | -0.04(-0.05%) |
Jun 05, 2023 | 82.20 | 82.64 | 81.39 | 82.30 | 562,721 | -0.33(-0.40%) |
Jun 02, 2023 | 82.30 | 83.45 | 81.77 | 82.63 | 675,607 | +1.30(+1.60%) |
Jun 01, 2023 | 81.54 | 81.73 | 80.80 | 81.32 | 789,531 | -0.10(-0.12%) |
May 31, 2023 | 82.21 | 82.30 | 79.15 | 81.42 | 1,095,654 | -1.38(-1.67%) |
May 30, 2023 | 83.42 | 84.41 | 82.50 | 82.80 | 705,569 | -0.32(-0.38%) |
May 26, 2023 | 82.16 | 83.54 | 82.00 | 83.12 | 703,525 | +1.18(+1.45%) |
May 25, 2023 | 81.49 | 82.75 | 81.06 | 81.94 | 856,994 | +0.58(+0.71%) |
May 24, 2023 | 81.54 | 81.99 | 79.94 | 81.36 | 985,172 | -1.47(-1.78%) |
May 23, 2023 | 83.83 | 84.94 | 82.62 | 82.83 | 1,231,615 | -1.00(-1.19%) |
May 22, 2023 | 83.45 | 85.39 | 83.16 | 83.83 | 650,376 | +0.33(+0.39%) |
May 19, 2023 | 83.30 | 84.30 | 83.08 | 83.50 | 760,747 | +0.61(+0.73%) |
May 18, 2023 | 81.67 | 83.04 | 81.23 | 82.89 | 893,096 | +1.22(+1.50%) |
May 17, 2023 | 82.15 | 82.46 | 80.69 | 81.67 | 1,002,222 | +0.10(+0.12%) |
May 16, 2023 | 80.30 | 81.95 | 79.40 | 81.57 | 935,008 | +0.86(+1.06%) |
May 15, 2023 | 80.93 | 81.12 | 79.85 | 80.71 | 801,508 | -0.22(-0.27%) |
May 12, 2023 | 81.36 | 81.36 | 79.54 | 80.93 | 781,469 | -0.55(-0.67%) |
May 11, 2023 | 80.37 | 81.65 | 78.26 | 81.48 | 1,133,119 | +0.73(+0.90%) |
May 10, 2023 | 81.45 | 81.89 | 80.07 | 80.75 | 794,406 | +0.12(+0.15%) |
May 09, 2023 | 80.95 | 81.60 | 79.74 | 80.64 | 789,567 | -1.18(-1.45%) |
May 08, 2023 | 82.66 | 82.66 | 80.62 | 81.82 | 720,791 | -0.86(-1.03%) |
May 05, 2023 | 84.28 | 84.61 | 81.86 | 82.67 | 904,361 | -0.89(-1.07%) |
May 04, 2023 | 85.36 | 85.48 | 82.63 | 83.57 | 1,579,894 | -1.94(-2.27%) |
May 03, 2023 | 81.15 | 86.72 | 80.85 | 85.51 | 2,490,711 | +5.75(+7.21%) |
May 02, 2023 | 78.78 | 80.17 | 77.27 | 79.76 | 1,586,696 | +0.96(+1.22%) |